KissMeData/002900/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183700	491023630	5470	5470	5470	5470	5231
3	20240401	183600	491023630	5470	5470	5470	5470	0
4	20240401	183500	491023630	5470	5470	5470	5470	0
5	20240401	183400	491023630	5470	5470	5470	5470	0
6	20240401	183300	491023630	5470	5470	5470	5470	0
7	20240401	183200	491023630	5470	5470	5470	5470	0
8	20240401	183100	491023630	5470	5470	5470	5470	0
9	20240401	183000	491023630	5470	5470	5470	5470	0
10	20240401	182900	491023630	5470	5470	5470	5470	0
11	20240401	182800	491023630	5470	5470	5470	5470	0
12	20240401	182700	491023630	5470	5470	5470	5470	0
13	20240401	182600	491023630	5470	5470	5470	5470	0
14	20240401	182500	491023630	5470	5470	5470	5470	0
15	20240401	182400	491023630	5470	5470	5470	5470	0
16	20240401	182300	491023630	5470	5470	5470	5470	0
17	20240401	182200	491023630	5470	5470	5470	5470	0
18	20240401	182100	491023630	5470	5470	5470	5470	0
19	20240401	182000	491023630	5470	5470	5470	5470	0
20	20240401	181900	491023630	5470	5470	5470	5470	0
21	20240401	181800	491023630	5470	5470	5470	5470	0
22	20240401	181700	491023630	5470	5470	5470	5470	0
23	20240401	181600	491023630	5470	5470	5470	5470	0
24	20240401	181500	491023630	5470	5470	5470	5470	0
25	20240401	181400	491023630	5470	5470	5470	5470	0
26	20240401	181300	491023630	5470	5470	5470	5470	0
27	20240401	181200	491023630	5470	5470	5470	5470	0
28	20240401	181100	491023630	5470	5470	5470	5470	0
29	20240401	181000	491023630	5470	5470	5470	5470	0
30	20240401	180900	491023630	5470	5470	5470	5470	0
31	20240401	180800	491023630	5470	5470	5470	5470	0
32	20240401	180700	491023630	5470	5470	5470	5470	5231
33	20240401	180600	491023630	5470	5470	5470	5470	0
34	20240401	180500	491023630	5470	5470	5470	5470	0
35	20240401	180400	491023630	5470	5470	5470	5470	0
36	20240401	180300	491023630	5470	5470	5470	5470	0
37	20240401	180200	491023630	5470	5470	5470	5470	0
38	20240401	180100	491023630	5470	5470	5470	5470	0
39	20240401	180000	491023630	5470	5470	5470	5470	0
40	20240401	175900	491023630	5470	5470	5470	5470	0
41	20240401	175800	491023630	5470	5470	5470	5470	0
42	20240401	175700	491023630	5470	5470	5470	5470	0
43	20240401	175600	491023630	5470	5470	5470	5470	0
44	20240401	175500	491023630	5470	5470	5470	5470	0
45	20240401	175400	491023630	5470	5470	5470	5470	0
46	20240401	175300	491023630	5470	5470	5470	5470	0
47	20240401	175200	491023630	5470	5470	5470	5470	0
48	20240401	175100	491023630	5470	5470	5470	5470	0
49	20240401	175000	491023630	5470	5470	5470	5470	0
50	20240401	174900	491023630	5470	5470	5470	5470	0
51	20240401	174800	491023630	5470	5470	5470	5470	0
52	20240401	174700	491023630	5470	5470	5470	5470	0
53	20240401	174600	491023630	5470	5470	5470	5470	0
54	20240401	174500	491023630	5470	5470	5470	5470	0
55	20240401	174400	491023630	5470	5470	5470	5470	0
56	20240401	174300	491023630	5470	5470	5470	5470	0
57	20240401	174200	491023630	5470	5470	5470	5470	0
58	20240401	174100	491023630	5470	5470	5470	5470	0
59	20240401	174000	491023630	5470	5470	5470	5470	0
60	20240401	173900	491023630	5470	5470	5470	5470	0
61	20240401	173800	491023630	5470	5470	5470	5470	0
62	20240401	173700	491023630	5470	5470	5470	5470	5231
63	20240401	173600	491023630	5470	5470	5470	5470	0
64	20240401	173500	491023630	5470	5470	5470	5470	0
65	20240401	173400	491023630	5470	5470	5470	5470	0
66	20240401	173300	491023630	5470	5470	5470	5470	0
67	20240401	173200	491023630	5470	5470	5470	5470	0
68	20240401	173100	491023630	5470	5470	5470	5470	0
69	20240401	173000	491023630	5470	5470	5470	5470	0
70	20240401	172900	491023630	5470	5470	5470	5470	0
71	20240401	172800	491023630	5470	5470	5470	5470	0
72	20240401	172700	491023630	5470	5470	5470	5470	0
73	20240401	172600	491023630	5470	5470	5470	5470	0
74	20240401	172500	491023630	5470	5470	5470	5470	0
75	20240401	172400	491023630	5470	5470	5470	5470	0
76	20240401	172300	491023630	5470	5470	5470	5470	0
77	20240401	172200	491023630	5470	5470	5470	5470	0
78	20240401	172100	491023630	5470	5470	5470	5470	0
79	20240401	172000	491023630	5470	5470	5470	5470	0
80	20240401	171900	491023630	5470	5470	5470	5470	0
81	20240401	171800	491023630	5470	5470	5470	5470	0
82	20240401	171700	491023630	5470	5470	5470	5470	0
83	20240401	171600	491023630	5470	5470	5470	5470	0
84	20240401	171500	491023630	5470	5470	5470	5470	0
85	20240401	171400	491023630	5470	5470	5470	5470	0
86	20240401	171300	491023630	5470	5470	5470	5470	0
87	20240401	171200	491023630	5470	5470	5470	5470	0
88	20240401	171100	491023630	5470	5470	5470	5470	0
89	20240401	171000	491023630	5470	5470	5470	5470	0
90	20240401	170900	491023630	5470	5470	5470	5470	0
91	20240401	170800	491023630	5470	5470	5470	5470	0
92	20240401	170700	491023630	5470	5470	5470	5470	5231
93	20240401	170600	491023630	5470	5470	5470	5470	0
94	20240401	170500	491023630	5470	5470	5470	5470	0
95	20240401	170400	491023630	5470	5470	5470	5470	0
96	20240401	170300	491023630	5470	5470	5470	5470	0
97	20240401	170200	491023630	5470	5470	5470	5470	0
98	20240401	170100	491023630	5470	5470	5470	5470	0
99	20240401	170000	491023630	5470	5470	5470	5470	0
100	20240401	165900	491023630	5470	5470	5470	5470	0
101	20240401	165800	491023630	5470	5470	5470	5470	0
102	20240401	165700	491023630	5470	5470	5470	5470	0
103	20240401	165600	491023630	5470	5470	5470	5470	0
104	20240401	165500	491023630	5470	5470	5470	5470	0
105	20240401	165400	491023630	5470	5470	5470	5470	0
106	20240401	165300	491023630	5470	5470	5470	5470	0
107	20240401	165200	491023630	5470	5470	5470	5470	0
108	20240401	165100	491023630	5470	5470	5470	5470	0
109	20240401	165000	491023630	5470	5470	5470	5470	0
110	20240401	164900	491023630	5470	5470	5470	5470	0
111	20240401	164800	491023630	5470	5470	5470	5470	0
112	20240401	164700	491023630	5470	5470	5470	5470	0
113	20240401	164600	491023630	5470	5470	5470	5470	0
114	20240401	164500	491023630	5470	5470	5470	5470	0
115	20240401	164400	491023630	5470	5470	5470	5470	0
116	20240401	164300	491023630	5470	5470	5470	5470	0
117	20240401	164200	491023630	5470	5470	5470	5470	0
118	20240401	164100	491023630	5470	5470	5470	5470	0
119	20240401	164000	491023630	5470	5470	5470	5470	0
120	20240401	163900	491023630	5470	5470	5470	5470	0
121	20240401	163800	491023630	5470	5470	5470	5470	0
122	20240401	163700	491023630	5470	5470	5470	5470	5231
123	20240401	163600	491023630	5470	5470	5470	5470	0
124	20240401	163500	491023630	5470	5470	5470	5470	0
125	20240401	163400	491023630	5470	5470	5470	5470	0
126	20240401	163300	491023630	5470	5470	5470	5470	0
127	20240401	163200	491023630	5470	5470	5470	5470	0
128	20240401	163100	491023630	5470	5470	5470	5470	0
129	20240401	163000	491023630	5470	5470	5470	5470	0
130	20240401	162900	491023630	5470	5470	5470	5470	0
131	20240401	162800	491023630	5470	5470	5470	5470	0
132	20240401	162700	491023630	5470	5470	5470	5470	0
133	20240401	162600	491023630	5470	5470	5470	5470	0
134	20240401	162500	491023630	5470	5470	5470	5470	0
135	20240401	162400	491023630	5470	5470	5470	5470	0
136	20240401	162300	491023630	5470	5470	5470	5470	0
137	20240401	162200	491023630	5470	5470	5470	5470	0
138	20240401	162100	491023630	5470	5470	5470	5470	0
139	20240401	162000	491023630	5470	5470	5470	5470	0
140	20240401	161900	491023630	5470	5470	5470	5470	0
141	20240401	161800	491023630	5470	5470	5470	5470	0
142	20240401	161700	491023630	5470	5470	5470	5470	0
143	20240401	161600	491023630	5470	5470	5470	5470	0
144	20240401	161500	491023630	5470	5470	5470	5470	0
145	20240401	161400	491023630	5470	5470	5470	5470	0
146	20240401	161300	491023630	5470	5470	5470	5470	0
147	20240401	161200	491023630	5470	5470	5470	5470	0
148	20240401	161100	491023630	5470	5470	5470	5470	0
149	20240401	161000	491023630	5470	5470	5470	5470	0
150	20240401	160900	491023630	5470	5470	5470	5470	0
151	20240401	160800	491023630	5470	5470	5470	5470	0
152	20240401	160700	491023630	5470	5470	5470	5470	5231
153	20240401	160600	491023630	5470	5470	5470	5470	0
154	20240401	160500	491023630	5470	5470	5470	5470	0
155	20240401	160400	491023630	5470	5470	5470	5470	0
156	20240401	160300	491023630	5470	5470	5470	5470	0
157	20240401	160200	491023630	5470	5470	5470	5470	0
158	20240401	160100	491023630	5470	5470	5470	5470	0
159	20240401	160000	491023630	5470	5470	5470	5470	0
160	20240401	155900	491023630	5470	5470	5470	5470	0
161	20240401	155800	491023630	5470	5470	5470	5470	0
162	20240401	155700	491023630	5470	5470	5470	5470	0
163	20240401	155600	491023630	5470	5470	5470	5470	0
164	20240401	155500	491023630	5470	5470	5470	5470	0
165	20240401	155400	491023630	5470	5470	5470	5470	0
166	20240401	155300	491023630	5470	5470	5470	5470	0
167	20240401	155200	491023630	5470	5470	5470	5470	0
168	20240401	155100	491023630	5470	5470	5470	5470	0
169	20240401	155000	491023630	5470	5470	5470	5470	0
170	20240401	154900	491023630	5470	5470	5470	5470	0
171	20240401	154800	491023630	5470	5470	5470	5470	0
172	20240401	154700	491023630	5470	5470	5470	5470	0
173	20240401	154600	491023630	5470	5470	5470	5470	0
174	20240401	154500	491023630	5470	5470	5470	5470	0
175	20240401	154400	491023630	5470	5470	5470	5470	0
176	20240401	154300	491023630	5470	5470	5470	5470	0
177	20240401	154200	491023630	5470	5470	5470	5470	0
178	20240401	154100	491023630	5470	5470	5470	5470	0
179	20240401	154000	491023630	5470	5470	5470	5470	0
180	20240401	153900	491023630	5470	5470	5470	5470	0
181	20240401	153800	491023630	5470	5470	5470	5470	0
182	20240401	153700	491023630	5470	5470	5470	5470	5231
183	20240401	153600	491023630	5470	5470	5470	5470	0
184	20240401	153500	491023630	5470	5470	5470	5470	0
185	20240401	153400	491023630	5470	5470	5470	5470	0
186	20240401	153300	491023630	5470	5470	5470	5470	0
187	20240401	153200	491023630	5470	5470	5470	5470	0
188	20240401	153100	491023630	5470	5470	5470	5470	0
189	20240401	153000	491023630	5470	5470	5470	5470	5231
190	20240401	152900	462410060	5480	5480	5480	5480	0
191	20240401	152800	462410060	5480	5480	5480	5480	0
192	20240401	152700	462410060	5480	5480	5480	5480	0
193	20240401	152600	462410060	5480	5480	5480	5480	0
194	20240401	152500	462410060	5480	5480	5480	5480	0
195	20240401	152400	462410060	5480	5480	5480	5480	0
196	20240401	152300	462410060	5480	5480	5480	5480	0
197	20240401	152200	462410060	5480	5480	5480	5480	0
198	20240401	152100	462410060	5480	5480	5480	5480	0
199	20240401	152000	462410060	5480	5480	5480	5480	0
200	20240401	151900	462410060	5480	5480	5480	5480	1
201	20240401	151800	462404580	5490	5480	5490	5480	601
202	20240401	151700	459111090	5480	5480	5480	5480	31
203	20240401	151600	458941210	5480	5480	5480	5480	503
204	20240401	151500	456184770	5480	5490	5490	5480	2
205	20240401	151400	456173800	5480	5470	5480	5470	635
206	20240401	151300	452695350	5490	5490	5490	5490	871
207	20240401	151200	447913560	5490	5490	5490	5490	1
208	20240401	151100	447908070	5490	5490	5490	5490	0
209	20240401	151000	447908070	5490	5480	5490	5480	178
210	20240401	150900	446932560	5480	5490	5490	5480	1681
211	20240401	150800	437720620	5480	5480	5480	5480	1900
212	20240401	150700	427308620	5490	5480	5490	5480	2
213	20240401	150600	427297650	5490	5490	5490	5490	101
214	20240401	150500	426743160	5480	5490	5490	5480	1167
215	20240401	150400	420345990	5480	5480	5480	5480	0
216	20240401	150300	420345990	5480	5480	5480	5480	236
217	20240401	150200	419052710	5490	5490	5490	5490	2
218	20240401	150100	419041730	5490	5490	5490	5490	0
219	20240401	150000	419041730	5490	5490	5490	5490	2
220	20240401	145900	419030750	5480	5480	5480	5480	216
221	20240401	145800	417847070	5480	5480	5480	5470	302
222	20240401	145700	416195110	5480	5480	5480	5480	206
223	20240401	145600	415066230	5480	5480	5480	5480	1
224	20240401	145500	415060750	5480	5480	5480	5480	4366
225	20240401	145400	391135070	5480	5480	5480	5480	902
226	20240401	145300	386192110	5480	5480	5480	5480	2
227	20240401	145200	386181150	5460	5480	5480	5460	509
228	20240401	145100	383401990	5460	5470	5470	5460	63
229	20240401	145000	383057840	5480	5470	5480	5470	301
230	20240401	144900	381411360	5480	5480	5480	5480	2
231	20240401	144800	381400400	5480	5470	5480	5470	3
232	20240401	144700	381383970	5470	5470	5470	5470	4
233	20240401	144600	381362090	5480	5480	5480	5480	2
234	20240401	144500	381351130	5480	5480	5480	5480	2
235	20240401	144400	381340170	5480	5480	5480	5480	4
236	20240401	144300	381318250	5480	5480	5480	5480	2
237	20240401	144200	381307290	5480	5480	5480	5480	6
238	20240401	144100	381274410	5470	5480	5480	5470	175
239	20240401	144000	380317150	5480	5480	5480	5480	104
240	20240401	143900	379747230	5480	5480	5480	5480	1
241	20240401	143800	379741750	5480	5480	5480	5480	2
242	20240401	143700	379730790	5470	5470	5470	5470	266
243	20240401	143600	378275770	5480	5480	5480	5480	201
244	20240401	143500	377174290	5480	5470	5480	5470	187
245	20240401	143400	376151380	5470	5470	5470	5470	300
246	20240401	143300	374510380	5480	5480	5480	5480	2
247	20240401	143200	374499420	5480	5480	5480	5480	2
248	20240401	143100	374488460	5480	5480	5480	5480	1
249	20240401	143000	374482980	5480	5480	5480	5480	3
250	20240401	142900	374466540	5480	5480	5480	5480	3
251	20240401	142800	374450100	5480	5470	5480	5470	44
252	20240401	142700	374209350	5480	5480	5480	5480	20
253	20240401	142600	374099750	5480	5470	5480	5470	72
254	20240401	142500	373705700	5480	5480	5480	5480	2
255	20240401	142400	373694740	5480	5480	5480	5480	2
256	20240401	142300	373683780	5480	5480	5480	5480	27
257	20240401	142200	373535820	5480	5480	5480	5480	4
258	20240401	142100	373513900	5480	5480	5480	5480	13
259	20240401	142000	373442660	5470	5470	5470	5470	475
260	20240401	141900	370844410	5470	5470	5470	5470	65
261	20240401	141800	370488860	5470	5470	5470	5470	141
262	20240401	141700	369717590	5470	5470	5470	5470	0
263	20240401	141600	369717590	5470	5470	5470	5470	11
264	20240401	141500	369657420	5470	5470	5470	5470	5
265	20240401	141400	369630070	5470	5470	5470	5470	102
266	20240401	141300	369072130	5470	5470	5470	5470	0
267	20240401	141200	369072130	5470	5470	5470	5470	1
268	20240401	141100	369066660	5470	5470	5470	5470	12
269	20240401	141000	369001020	5470	5470	5470	5470	131
270	20240401	140900	368284450	5470	5470	5470	5470	26
271	20240401	140800	368142230	5470	5470	5470	5470	3
272	20240401	140700	368125820	5470	5470	5470	5470	2
273	20240401	140600	368114880	5470	5470	5470	5470	0
274	20240401	140500	368114880	5470	5470	5470	5470	5
275	20240401	140400	368087530	5470	5470	5470	5470	1
276	20240401	140300	368082060	5470	5470	5470	5470	0
277	20240401	140200	368082060	5470	5470	5470	5470	2
278	20240401	140100	368071120	5470	5470	5470	5470	3
279	20240401	140000	368054710	5470	5470	5470	5470	17
280	20240401	135900	367961720	5470	5470	5470	5470	928
281	20240401	135800	362885560	5470	5470	5470	5470	101
282	20240401	135700	362333090	5460	5470	5470	5460	52
283	20240401	135600	362049150	5470	5470	5470	5470	0
284	20240401	135500	362049150	5470	5470	5470	5470	184
285	20240401	135400	361042670	5470	5470	5470	5470	13
286	20240401	135300	360971560	5470	5470	5470	5470	342
287	20240401	135200	359100820	5480	5480	5480	5480	2
288	20240401	135100	359089860	5480	5470	5480	5470	201
289	20240401	135000	357990380	5480	5480	5480	5480	3
290	20240401	134900	357973940	5480	5480	5480	5480	0
291	20240401	134800	357973940	5480	5470	5480	5470	273
292	20240401	134700	356480290	5470	5480	5480	5470	52
293	20240401	134600	356195830	5470	5470	5470	5470	621
294	20240401	134500	352798960	5480	5480	5480	5480	1
295	20240401	134400	352793480	5480	5480	5480	5480	2
296	20240401	134300	352782520	5480	5480	5480	5480	1
297	20240401	134200	352777040	5480	5480	5480	5480	3
298	20240401	134100	352760600	5480	5480	5480	5480	1
299	20240401	134000	352755120	5480	5480	5480	5480	2
300	20240401	133900	352744160	5480	5480	5480	5480	175
301	20240401	133800	351785160	5480	5480	5480	5480	2
302	20240401	133700	351774200	5470	5480	5480	5470	67
303	20240401	133600	351407690	5480	5480	5480	5480	35
304	20240401	133500	351215890	5480	5480	5480	5480	7
305	20240401	133400	351177530	5480	5480	5480	5480	3
306	20240401	133300	351161090	5480	5480	5480	5480	15
307	20240401	133200	351078890	5480	5480	5480	5480	144
308	20240401	133100	350289770	5490	5490	5490	5490	10
309	20240401	133000	350234870	5490	5490	5490	5490	2
310	20240401	132900	350223890	5490	5490	5490	5490	0
311	20240401	132800	350223890	5490	5490	5490	5490	2
312	20240401	132700	350212910	5490	5490	5490	5490	2
313	20240401	132600	350201930	5480	5490	5490	5480	33
314	20240401	132500	350021070	5490	5490	5490	5490	3
315	20240401	132400	350004600	5490	5490	5490	5490	2
316	20240401	132300	349993620	5490	5490	5490	5490	4
317	20240401	132200	349971660	5490	5490	5490	5490	20
318	20240401	132100	349861860	5490	5490	5490	5490	2
319	20240401	132000	349850880	5490	5490	5490	5490	3
320	20240401	131900	349834410	5490	5490	5490	5490	4
321	20240401	131800	349812450	5490	5490	5490	5490	4
322	20240401	131700	349790490	5490	5490	5490	5490	6
323	20240401	131600	349757550	5490	5490	5490	5490	10
324	20240401	131500	349702650	5490	5490	5490	5490	600
325	20240401	131400	346408650	5490	5480	5490	5480	76
326	20240401	131300	345992150	5480	5480	5480	5480	196
327	20240401	131200	344918070	5480	5480	5480	5480	17
328	20240401	131100	344824910	5490	5490	5490	5490	2
329	20240401	131000	344813930	5490	5490	5490	5490	107
330	20240401	130900	344226500	5490	5490	5490	5490	10
331	20240401	130800	344171600	5490	5480	5490	5480	4
332	20240401	130700	344149660	5490	5490	5490	5490	1
333	20240401	130600	344144170	5490	5490	5490	5490	3
334	20240401	130500	344127700	5480	5480	5480	5480	7558
335	20240401	130400	302709860	5490	5480	5490	5480	501
336	20240401	130300	299964360	5480	5480	5480	5480	1
337	20240401	130200	299958880	5480	5480	5480	5480	0
338	20240401	130100	299958880	5480	5480	5480	5480	612
339	20240401	130000	296605120	5490	5490	5490	5490	1
340	20240401	125900	296599630	5490	5490	5490	5490	3
341	20240401	125800	296583160	5490	5480	5490	5480	323
342	20240401	125700	294813010	5480	5480	5480	5480	3
343	20240401	125600	294796570	5480	5480	5480	5480	2
344	20240401	125500	294785610	5480	5480	5480	5480	0
345	20240401	125400	294785610	5480	5480	5480	5480	3
346	20240401	125300	294769170	5480	5480	5480	5480	2
347	20240401	125200	294758210	5470	5470	5470	5470	50
348	20240401	125100	294484710	5480	5470	5480	5470	52
349	20240401	125000	294200250	5480	5480	5480	5480	78
350	20240401	124900	293772810	5480	5480	5480	5480	2
351	20240401	124800	293761850	5480	5480	5480	5480	0
352	20240401	124700	293761850	5480	5480	5480	5480	2
353	20240401	124600	293750890	5480	5480	5480	5480	3
354	20240401	124500	293734450	5470	5470	5470	5470	85
355	20240401	124400	293269500	5480	5480	5480	5480	7
356	20240401	124300	293231140	5480	5480	5480	5480	6
357	20240401	124200	293198260	5470	5480	5480	5470	11
358	20240401	124100	293138060	5480	5480	5480	5480	0
359	20240401	124000	293138060	5480	5480	5480	5480	485
360	20240401	123900	290480260	5480	5480	5480	5480	2
361	20240401	123800	290469300	5470	5470	5470	5470	1
362	20240401	123700	290463830	5480	5480	5480	5480	4
363	20240401	123600	290441910	5470	5470	5470	5470	733
364	20240401	123500	286432400	5470	5470	5470	5470	126
365	20240401	123400	285743180	5470	5470	5470	5470	26
366	20240401	123300	285600960	5470	5470	5470	5470	3
367	20240401	123200	285584550	5470	5470	5470	5470	3
368	20240401	123100	285568140	5470	5470	5470	5470	4
369	20240401	123000	285546260	5470	5470	5470	5470	6
370	20240401	122900	285513440	5470	5470	5470	5470	402
371	20240401	122800	283314500	5470	5470	5470	5470	0
372	20240401	122700	283314500	5470	5470	5470	5470	2
373	20240401	122600	283303560	5470	5470	5470	5470	4
374	20240401	122500	283281680	5470	5470	5470	5470	103
375	20240401	122400	282718270	5470	5470	5470	5470	0
376	20240401	122300	282718270	5470	5470	5470	5470	3
377	20240401	122200	282701860	5470	5480	5480	5470	353
378	20240401	122100	280770920	5480	5480	5480	5480	0
379	20240401	122000	280770920	5480	5480	5480	5460	1006
380	20240401	121900	275273340	5480	5480	5480	5470	507
381	20240401	121800	272499940	5480	5480	5480	5480	10
382	20240401	121700	272445140	5480	5480	5480	5480	52
383	20240401	121600	272160180	5470	5480	5480	5470	56
384	20240401	121500	271853840	5480	5480	5480	5480	53
385	20240401	121400	271563400	5470	5470	5470	5470	0
386	20240401	121300	271563400	5470	5480	5480	5470	23
387	20240401	121200	271437560	5480	5480	5480	5480	8
388	20240401	121100	271393720	5480	5480	5480	5480	0
389	20240401	121000	271393720	5480	5480	5480	5480	5
390	20240401	120900	271366320	5480	5480	5480	5480	3
391	20240401	120800	271349880	5480	5480	5480	5480	3
392	20240401	120700	271333440	5470	5470	5470	5470	0
393	20240401	120600	271333440	5470	5480	5480	5470	57
394	20240401	120500	271021580	5480	5480	5480	5480	3
395	20240401	120400	271005140	5480	5480	5480	5480	0
396	20240401	120300	271005140	5480	5480	5480	5480	3
397	20240401	120200	270988700	5480	5480	5480	5480	2
398	20240401	120100	270977740	5470	5480	5480	5470	120
399	20240401	120000	270320640	5480	5480	5480	5480	3
400	20240401	115900	270304200	5480	5480	5480	5480	3
401	20240401	115800	270287760	5480	5480	5480	5480	2
402	20240401	115700	270276800	5480	5480	5480	5480	0
403	20240401	115600	270276800	5480	5480	5480	5480	16
404	20240401	115500	270189120	5480	5480	5480	5480	8
405	20240401	115400	270145280	5480	5480	5480	5480	20
406	20240401	115300	270035680	5480	5480	5480	5480	1
407	20240401	115200	270030200	5480	5480	5480	5480	2
408	20240401	115100	270019240	5480	5480	5480	5480	3
409	20240401	115000	270002800	5480	5480	5480	5480	0
410	20240401	114900	270002800	5480	5480	5480	5480	3
411	20240401	114800	269986360	5470	5470	5470	5470	124
412	20240401	114700	269308080	5470	5470	5470	5470	840
413	20240401	114600	264713280	5470	5460	5470	5460	72
414	20240401	114500	264319630	5460	5470	5470	5460	42
415	20240401	114400	264090290	5460	5460	5460	5460	40
416	20240401	114300	263871890	5470	5470	5470	5470	2
417	20240401	114200	263860950	5470	5470	5470	5470	3
418	20240401	114100	263844540	5460	5470	5470	5460	103
419	20240401	114000	263282130	5470	5470	5470	5470	0
420	20240401	113900	263282130	5470	5460	5470	5460	94
421	20240401	113800	262768860	5480	5480	5480	5480	2
422	20240401	113700	262757900	5480	5460	5480	5460	15
423	20240401	113600	262675940	5480	5480	5480	5480	2
424	20240401	113500	262664980	5480	5470	5480	5460	246
425	20240401	113400	261319590	5490	5490	5490	5490	4
426	20240401	113300	261297630	5490	5490	5490	5490	1
427	20240401	113200	261292140	5490	5490	5490	5490	3
428	20240401	113100	261275670	5480	5480	5480	5480	38
429	20240401	113000	261067430	5480	5480	5480	5480	0
430	20240401	112900	261067430	5480	5480	5480	5480	2
431	20240401	112800	261056470	5480	5480	5480	5480	2
432	20240401	112700	261045510	5480	5480	5480	5480	0
433	20240401	112600	261045510	5480	5480	5480	5480	3
434	20240401	112500	261029070	5480	5480	5480	5480	3
435	20240401	112400	261012630	5480	5470	5480	5470	902
436	20240401	112300	256078670	5490	5490	5490	5490	0
437	20240401	112200	256078670	5490	5490	5490	5490	4
438	20240401	112100	256056710	5490	5490	5490	5490	2
439	20240401	112000	256045730	5490	5490	5490	5490	24
440	20240401	111900	255913970	5490	5490	5490	5490	2
441	20240401	111800	255902990	5490	5480	5490	5470	202
442	20240401	111700	254796400	5490	5490	5490	5490	3
443	20240401	111600	254779930	5490	5490	5490	5490	200
444	20240401	111500	253681930	5490	5490	5490	5490	303
445	20240401	111400	252018460	5490	5490	5490	5490	3
446	20240401	111300	252001990	5480	5480	5480	5480	1
447	20240401	111200	251996510	5480	5480	5480	5480	31
448	20240401	111100	251826630	5490	5490	5490	5490	3
449	20240401	111000	251810160	5490	5490	5490	5490	8
450	20240401	110900	251766240	5480	5480	5480	5480	5
451	20240401	110800	251738840	5480	5480	5480	5480	403
452	20240401	110700	249530400	5480	5480	5480	5480	202
453	20240401	110600	248423440	5480	5480	5480	5480	0
454	20240401	110500	248423440	5480	5470	5480	5470	22
455	20240401	110400	248303060	5480	5470	5480	5460	498
456	20240401	110300	245583180	5480	5480	5480	5480	6
457	20240401	110200	245550300	5480	5470	5480	5470	28
458	20240401	110100	245397130	5470	5470	5480	5470	154
459	20240401	110000	244554710	5470	5480	5480	5470	1377
460	20240401	105900	237021990	5480	5470	5480	5470	68
461	20240401	105800	236649530	5480	5470	5480	5470	57
462	20240401	105700	236337710	5470	5480	5480	5470	4
463	20240401	105600	236315800	5470	5480	5480	5470	5
464	20240401	105500	236288410	5480	5480	5480	5480	1
465	20240401	105400	236282930	5470	5480	5480	5470	267
466	20240401	105300	234821420	5480	5480	5480	5480	3
467	20240401	105200	234804980	5480	5470	5480	5470	42
468	20240401	105100	234575220	5480	5480	5480	5480	5
469	20240401	105000	234547820	5480	5470	5480	5470	8
470	20240401	104900	234504030	5480	5480	5480	5480	5
471	20240401	104800	234476630	5480	5480	5480	5480	92
472	20240401	104700	233972470	5480	5480	5480	5480	2
473	20240401	104600	233961510	5480	5480	5480	5480	19
474	20240401	104500	233857390	5480	5480	5480	5480	11
475	20240401	104400	233797110	5480	5480	5480	5470	29
476	20240401	104300	233638390	5480	5480	5480	5480	2
477	20240401	104200	233627430	5480	5480	5480	5480	13
478	20240401	104100	233556190	5480	5480	5480	5480	0
479	20240401	104000	233556190	5480	5480	5480	5480	262
480	20240401	103900	232120430	5480	5480	5480	5480	152
481	20240401	103800	231287470	5480	5480	5480	5480	0
482	20240401	103700	231287470	5480	5480	5480	5480	4
483	20240401	103600	231265550	5490	5470	5490	5470	502
484	20240401	103500	228519570	5490	5490	5490	5490	102
485	20240401	103400	227959590	5490	5490	5490	5490	0
486	20240401	103300	227959590	5490	5470	5490	5470	21
487	20240401	103200	227844640	5480	5480	5480	5480	3
488	20240401	103100	227828200	5480	5480	5480	5480	283
489	20240401	103000	226277360	5490	5490	5490	5490	4
490	20240401	102900	226255400	5490	5490	5490	5490	2
491	20240401	102800	226244420	5490	5490	5490	5490	4
492	20240401	102700	226222460	5480	5480	5480	5480	54
493	20240401	102600	225926540	5490	5490	5490	5490	3
494	20240401	102500	225910070	5490	5490	5490	5490	5
495	20240401	102400	225882620	5490	5490	5490	5490	20
496	20240401	102300	225772820	5490	5490	5490	5490	3
497	20240401	102200	225756350	5490	5490	5490	5490	4
498	20240401	102100	225734390	5480	5470	5480	5470	38
499	20240401	102000	225526520	5470	5490	5490	5470	1951
500	20240401	101900	214841380	5490	5490	5490	5480	54
501	20240401	101800	214544940	5490	5490	5490	5490	2
502	20240401	101700	214533960	5490	5490	5490	5490	161
503	20240401	101600	213650070	5490	5490	5490	5480	121
504	20240401	101500	212986770	5500	5490	5500	5490	125
505	20240401	101400	212300490	5490	5500	5500	5490	178
506	20240401	101300	211322740	5500	5500	5500	5500	10
507	20240401	101200	211267740	5500	5500	5500	5500	22
508	20240401	101100	211146740	5500	5500	5500	5500	3
509	20240401	101000	211130240	5500	5500	5500	5500	0
510	20240401	100900	211130240	5500	5510	5510	5500	108
511	20240401	100800	210535240	5510	5510	5510	5510	3
512	20240401	100700	210518710	5510	5500	5510	5500	2045
513	20240401	100600	199264500	5490	5500	5500	5490	17
514	20240401	100500	199171160	5490	5480	5490	5480	671
515	20240401	100400	195492880	5480	5480	5480	5470	178
516	20240401	100300	194518840	5480	5490	5490	5480	2862
517	20240401	100200	178821530	5500	5500	5500	5500	63
518	20240401	100100	178475030	5500	5500	5500	5500	2
519	20240401	100000	178464030	5490	5500	5500	5490	43
520	20240401	095900	178227930	5490	5500	5500	5490	1877
521	20240401	095800	167922870	5510	5500	5510	5500	602
522	20240401	095700	164611850	5500	5500	5500	5500	2239
523	20240401	095600	152297350	5500	5510	5510	5490	1135
524	20240401	095500	146055090	5510	5490	5510	5490	2077
525	20240401	095400	134632280	5490	5490	5490	5490	546
526	20240401	095300	131634740	5490	5490	5490	5490	5
527	20240401	095200	131607290	5480	5480	5490	5480	201
528	20240401	095100	130503910	5470	5480	5480	5470	1095
529	20240401	095000	124503320	5480	5460	5480	5460	6328
530	20240401	094900	89889520	5450	5450	5450	5450	31
531	20240401	094800	89720570	5460	5460	5460	5460	35
532	20240401	094700	89529470	5450	5440	5450	5440	911
533	20240401	094600	84568660	5440	5440	5440	5440	608
534	20240401	094500	81261140	5430	5430	5430	5430	634
535	20240401	094400	77818520	5430	5430	5430	5430	0
536	20240401	094300	77818520	5430	5440	5440	5430	500
537	20240401	094200	75102390	5440	5440	5440	5440	231
538	20240401	094100	73845750	5440	5440	5440	5440	50
539	20240401	094000	73573750	5450	5450	5450	5450	10
540	20240401	093900	73519250	5450	5440	5450	5440	9
541	20240401	093800	73470210	5450	5440	5450	5440	6
542	20240401	093700	73437560	5440	5450	5450	5440	13
543	20240401	093600	73366810	5450	5440	5450	5440	1036
544	20240401	093500	67730870	5430	5430	5430	5430	200
545	20240401	093400	66644870	5430	5430	5430	5430	99
546	20240401	093300	66107300	5420	5430	5430	5420	2
547	20240401	093200	66096450	5430	5430	5430	5430	0
548	20240401	093100	66096450	5430	5420	5430	5420	22
549	20240401	093000	65977200	5420	5420	5420	5420	29
550	20240401	092900	65820020	5420	5420	5420	5420	0
551	20240401	092800	65820020	5420	5420	5420	5420	16
552	20240401	092700	65733300	5410	5410	5410	5410	505
553	20240401	092600	63001250	5410	5410	5410	5410	10
554	20240401	092500	62947150	5410	5400	5410	5400	112
555	20240401	092400	62341820	5410	5410	5410	5410	4
556	20240401	092300	62320180	5410	5410	5410	5410	15
557	20240401	092200	62239030	5410	5410	5410	5410	21
558	20240401	092100	62125420	5410	5420	5420	5410	381
559	20240401	092000	60064180	5410	5430	5430	5410	209
560	20240401	091900	58933230	5430	5430	5430	5420	114
561	20240401	091800	58315210	5430	5430	5430	5430	40
562	20240401	091700	58098010	5430	5430	5430	5430	5
563	20240401	091600	58070860	5440	5440	5440	5440	18
564	20240401	091500	57972940	5440	5440	5440	5440	53
565	20240401	091400	57684620	5440	5430	5440	5420	2628
566	20240401	091300	43405190	5440	5420	5440	5420	230
567	20240401	091200	42158530	5450	5450	5450	5450	0
568	20240401	091100	42158530	5450	5450	5450	5420	11
569	20240401	091000	42098610	5450	5420	5450	5420	98
570	20240401	090900	41567420	5420	5420	5420	5420	2
571	20240401	090800	41556580	5420	5420	5420	5420	29
572	20240401	090700	41399400	5420	5420	5420	5420	599
573	20240401	090600	38152820	5420	5440	5450	5410	655
574	20240401	090500	34609110	5450	5450	5450	5450	8
575	20240401	090400	34565510	5440	5440	5440	5440	585
576	20240401	090300	31383110	5440	5440	5440	5440	909
577	20240401	090200	26438150	5440	5440	5450	5440	150
578	20240401	090100	25621860	5390	5410	5410	5390	2551
579	20240401	090000	11849240	5450	5400	5450	5400	1994