KissMeData/189860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200900	236253800	4365	4365	4365	4365	2133
3	20240401	200800	236253800	4365	4365	4365	4365	0
4	20240401	200700	236253800	4365	4365	4365	4365	0
5	20240401	200600	236253800	4365	4365	4365	4365	0
6	20240401	200500	236253800	4365	4365	4365	4365	0
7	20240401	200400	236253800	4365	4365	4365	4365	0
8	20240401	200300	236253800	4365	4365	4365	4365	0
9	20240401	200200	236253800	4365	4365	4365	4365	0
10	20240401	200100	236253800	4365	4365	4365	4365	0
11	20240401	200000	236253800	4365	4365	4365	4365	0
12	20240401	195900	236253800	4365	4365	4365	4365	0
13	20240401	195800	236253800	4365	4365	4365	4365	0
14	20240401	195700	236253800	4365	4365	4365	4365	0
15	20240401	195600	236253800	4365	4365	4365	4365	0
16	20240401	195500	236253800	4365	4365	4365	4365	0
17	20240401	195400	236253800	4365	4365	4365	4365	0
18	20240401	195300	236253800	4365	4365	4365	4365	0
19	20240401	195200	236253800	4365	4365	4365	4365	0
20	20240401	195100	236253800	4365	4365	4365	4365	0
21	20240401	195000	236253800	4365	4365	4365	4365	0
22	20240401	194900	236253800	4365	4365	4365	4365	0
23	20240401	194800	236253800	4365	4365	4365	4365	0
24	20240401	194700	236253800	4365	4365	4365	4365	0
25	20240401	194600	236253800	4365	4365	4365	4365	0
26	20240401	194500	236253800	4365	4365	4365	4365	0
27	20240401	194400	236253800	4365	4365	4365	4365	0
28	20240401	194300	236253800	4365	4365	4365	4365	0
29	20240401	194200	236253800	4365	4365	4365	4365	0
30	20240401	194100	236253800	4365	4365	4365	4365	0
31	20240401	194000	236253800	4365	4365	4365	4365	0
32	20240401	193900	236253800	4365	4365	4365	4365	2133
33	20240401	193800	236253800	4365	4365	4365	4365	0
34	20240401	193700	236253800	4365	4365	4365	4365	0
35	20240401	193600	236253800	4365	4365	4365	4365	0
36	20240401	193500	236253800	4365	4365	4365	4365	0
37	20240401	193400	236253800	4365	4365	4365	4365	0
38	20240401	193300	236253800	4365	4365	4365	4365	0
39	20240401	193200	236253800	4365	4365	4365	4365	0
40	20240401	193100	236253800	4365	4365	4365	4365	0
41	20240401	193000	236253800	4365	4365	4365	4365	0
42	20240401	192900	236253800	4365	4365	4365	4365	0
43	20240401	192800	236253800	4365	4365	4365	4365	0
44	20240401	192700	236253800	4365	4365	4365	4365	0
45	20240401	192600	236253800	4365	4365	4365	4365	0
46	20240401	192500	236253800	4365	4365	4365	4365	0
47	20240401	192400	236253800	4365	4365	4365	4365	0
48	20240401	192300	236253800	4365	4365	4365	4365	0
49	20240401	192200	236253800	4365	4365	4365	4365	0
50	20240401	192100	236253800	4365	4365	4365	4365	0
51	20240401	192000	236253800	4365	4365	4365	4365	0
52	20240401	191900	236253800	4365	4365	4365	4365	0
53	20240401	191800	236253800	4365	4365	4365	4365	0
54	20240401	191700	236253800	4365	4365	4365	4365	0
55	20240401	191600	236253800	4365	4365	4365	4365	0
56	20240401	191500	236253800	4365	4365	4365	4365	0
57	20240401	191400	236253800	4365	4365	4365	4365	0
58	20240401	191300	236253800	4365	4365	4365	4365	0
59	20240401	191200	236253800	4365	4365	4365	4365	0
60	20240401	191100	236253800	4365	4365	4365	4365	0
61	20240401	191000	236253800	4365	4365	4365	4365	0
62	20240401	190900	236253800	4365	4365	4365	4365	2133
63	20240401	190800	236253800	4365	4365	4365	4365	0
64	20240401	190700	236253800	4365	4365	4365	4365	0
65	20240401	190600	236253800	4365	4365	4365	4365	0
66	20240401	190500	236253800	4365	4365	4365	4365	0
67	20240401	190400	236253800	4365	4365	4365	4365	0
68	20240401	190300	236253800	4365	4365	4365	4365	0
69	20240401	190200	236253800	4365	4365	4365	4365	0
70	20240401	190100	236253800	4365	4365	4365	4365	0
71	20240401	190000	236253800	4365	4365	4365	4365	0
72	20240401	185900	236253800	4365	4365	4365	4365	0
73	20240401	185800	236253800	4365	4365	4365	4365	0
74	20240401	185700	236253800	4365	4365	4365	4365	0
75	20240401	185600	236253800	4365	4365	4365	4365	0
76	20240401	185500	236253800	4365	4365	4365	4365	0
77	20240401	185400	236253800	4365	4365	4365	4365	0
78	20240401	185300	236253800	4365	4365	4365	4365	0
79	20240401	185200	236253800	4365	4365	4365	4365	0
80	20240401	185100	236253800	4365	4365	4365	4365	0
81	20240401	185000	236253800	4365	4365	4365	4365	0
82	20240401	184900	236253800	4365	4365	4365	4365	0
83	20240401	184800	236253800	4365	4365	4365	4365	0
84	20240401	184700	236253800	4365	4365	4365	4365	0
85	20240401	184600	236253800	4365	4365	4365	4365	0
86	20240401	184500	236253800	4365	4365	4365	4365	0
87	20240401	184400	236253800	4365	4365	4365	4365	0
88	20240401	184300	236253800	4365	4365	4365	4365	0
89	20240401	184200	236253800	4365	4365	4365	4365	0
90	20240401	184100	236253800	4365	4365	4365	4365	0
91	20240401	184000	236253800	4365	4365	4365	4365	0
92	20240401	183900	236253800	4365	4365	4365	4365	2133
93	20240401	183800	236253800	4365	4365	4365	4365	0
94	20240401	183700	236253800	4365	4365	4365	4365	0
95	20240401	183600	236253800	4365	4365	4365	4365	0
96	20240401	183500	236253800	4365	4365	4365	4365	0
97	20240401	183400	236253800	4365	4365	4365	4365	0
98	20240401	183300	236253800	4365	4365	4365	4365	0
99	20240401	183200	236253800	4365	4365	4365	4365	0
100	20240401	183100	236253800	4365	4365	4365	4365	0
101	20240401	183000	236253800	4365	4365	4365	4365	0
102	20240401	182900	236253800	4365	4365	4365	4365	0
103	20240401	182800	236253800	4365	4365	4365	4365	0
104	20240401	182700	236253800	4365	4365	4365	4365	0
105	20240401	182600	236253800	4365	4365	4365	4365	0
106	20240401	182500	236253800	4365	4365	4365	4365	0
107	20240401	182400	236253800	4365	4365	4365	4365	0
108	20240401	182300	236253800	4365	4365	4365	4365	0
109	20240401	182200	236253800	4365	4365	4365	4365	0
110	20240401	182100	236253800	4365	4365	4365	4365	0
111	20240401	182000	236253800	4365	4365	4365	4365	0
112	20240401	181900	236253800	4365	4365	4365	4365	0
113	20240401	181800	236253800	4365	4365	4365	4365	0
114	20240401	181700	236253800	4365	4365	4365	4365	0
115	20240401	181600	236253800	4365	4365	4365	4365	0
116	20240401	181500	236253800	4365	4365	4365	4365	0
117	20240401	181400	236253800	4365	4365	4365	4365	0
118	20240401	181300	236253800	4365	4365	4365	4365	0
119	20240401	181200	236253800	4365	4365	4365	4365	0
120	20240401	181100	236253800	4365	4365	4365	4365	0
121	20240401	181000	236253800	4365	4365	4365	4365	0
122	20240401	180900	236253800	4365	4365	4365	4365	2133
123	20240401	180800	236253800	4365	4365	4365	4365	0
124	20240401	180700	236253800	4365	4365	4365	4365	0
125	20240401	180600	236253800	4365	4365	4365	4365	0
126	20240401	180500	236253800	4365	4365	4365	4365	0
127	20240401	180400	236253800	4365	4365	4365	4365	0
128	20240401	180300	236253800	4365	4365	4365	4365	0
129	20240401	180200	236253800	4365	4365	4365	4365	0
130	20240401	180100	236253800	4365	4365	4365	4365	0
131	20240401	180000	236253800	4365	4365	4365	4365	0
132	20240401	175900	236253800	4365	4365	4365	4365	0
133	20240401	175800	236253800	4365	4365	4365	4365	0
134	20240401	175700	236253800	4365	4365	4365	4365	0
135	20240401	175600	236253800	4365	4365	4365	4365	0
136	20240401	175500	236253800	4365	4365	4365	4365	0
137	20240401	175400	236253800	4365	4365	4365	4365	0
138	20240401	175300	236253800	4365	4365	4365	4365	0
139	20240401	175200	236253800	4365	4365	4365	4365	0
140	20240401	175100	236253800	4365	4365	4365	4365	0
141	20240401	175000	236253800	4365	4365	4365	4365	0
142	20240401	174900	236253800	4365	4365	4365	4365	0
143	20240401	174800	236253800	4365	4365	4365	4365	0
144	20240401	174700	236253800	4365	4365	4365	4365	0
145	20240401	174600	236253800	4365	4365	4365	4365	0
146	20240401	174500	236253800	4365	4365	4365	4365	0
147	20240401	174400	236253800	4365	4365	4365	4365	0
148	20240401	174300	236253800	4365	4365	4365	4365	0
149	20240401	174200	236253800	4365	4365	4365	4365	0
150	20240401	174100	236253800	4365	4365	4365	4365	0
151	20240401	174000	236253800	4365	4365	4365	4365	0
152	20240401	173900	236253800	4365	4365	4365	4365	2133
153	20240401	173800	236253800	4365	4365	4365	4365	0
154	20240401	173700	236253800	4365	4365	4365	4365	0
155	20240401	173600	236253800	4365	4365	4365	4365	0
156	20240401	173500	236253800	4365	4365	4365	4365	0
157	20240401	173400	236253800	4365	4365	4365	4365	0
158	20240401	173300	236253800	4365	4365	4365	4365	0
159	20240401	173200	236253800	4365	4365	4365	4365	0
160	20240401	173100	236253800	4365	4365	4365	4365	0
161	20240401	173000	236253800	4365	4365	4365	4365	0
162	20240401	172900	236253800	4365	4365	4365	4365	0
163	20240401	172800	236253800	4365	4365	4365	4365	0
164	20240401	172700	236253800	4365	4365	4365	4365	0
165	20240401	172600	236253800	4365	4365	4365	4365	0
166	20240401	172500	236253800	4365	4365	4365	4365	0
167	20240401	172400	236253800	4365	4365	4365	4365	0
168	20240401	172300	236253800	4365	4365	4365	4365	0
169	20240401	172200	236253800	4365	4365	4365	4365	0
170	20240401	172100	236253800	4365	4365	4365	4365	0
171	20240401	172000	236253800	4365	4365	4365	4365	0
172	20240401	171900	236253800	4365	4365	4365	4365	0
173	20240401	171800	236253800	4365	4365	4365	4365	0
174	20240401	171700	236253800	4365	4365	4365	4365	0
175	20240401	171600	236253800	4365	4365	4365	4365	0
176	20240401	171500	236253800	4365	4365	4365	4365	0
177	20240401	171400	236253800	4365	4365	4365	4365	0
178	20240401	171300	236253800	4365	4365	4365	4365	0
179	20240401	171200	236253800	4365	4365	4365	4365	0
180	20240401	171100	236253800	4365	4365	4365	4365	0
181	20240401	171000	236253800	4365	4365	4365	4365	0
182	20240401	170900	236253800	4365	4365	4365	4365	2133
183	20240401	170800	236253800	4365	4365	4365	4365	0
184	20240401	170700	236253800	4365	4365	4365	4365	0
185	20240401	170600	236253800	4365	4365	4365	4365	0
186	20240401	170500	236253800	4365	4365	4365	4365	0
187	20240401	170400	236253800	4365	4365	4365	4365	0
188	20240401	170300	236253800	4365	4365	4365	4365	0
189	20240401	170200	236253800	4365	4365	4365	4365	0
190	20240401	170100	236253800	4365	4365	4365	4365	0
191	20240401	170000	236253800	4365	4365	4365	4365	0
192	20240401	165900	236253800	4365	4365	4365	4365	0
193	20240401	165800	236253800	4365	4365	4365	4365	0
194	20240401	165700	236253800	4365	4365	4365	4365	0
195	20240401	165600	236253800	4365	4365	4365	4365	0
196	20240401	165500	236253800	4365	4365	4365	4365	0
197	20240401	165400	236253800	4365	4365	4365	4365	0
198	20240401	165300	236253800	4365	4365	4365	4365	0
199	20240401	165200	236253800	4365	4365	4365	4365	0
200	20240401	165100	236253800	4365	4365	4365	4365	0
201	20240401	165000	236253800	4365	4365	4365	4365	0
202	20240401	164900	236253800	4365	4365	4365	4365	0
203	20240401	164800	236253800	4365	4365	4365	4365	0
204	20240401	164700	236253800	4365	4365	4365	4365	0
205	20240401	164600	236253800	4365	4365	4365	4365	0
206	20240401	164500	236253800	4365	4365	4365	4365	0
207	20240401	164400	236253800	4365	4365	4365	4365	0
208	20240401	164300	236253800	4365	4365	4365	4365	0
209	20240401	164200	236253800	4365	4365	4365	4365	0
210	20240401	164100	236253800	4365	4365	4365	4365	0
211	20240401	164000	236253800	4365	4365	4365	4365	0
212	20240401	163900	236253800	4365	4365	4365	4365	2133
213	20240401	163800	236253800	4365	4365	4365	4365	0
214	20240401	163700	236253800	4365	4365	4365	4365	0
215	20240401	163600	236253800	4365	4365	4365	4365	0
216	20240401	163500	236253800	4365	4365	4365	4365	0
217	20240401	163400	236253800	4365	4365	4365	4365	0
218	20240401	163300	236253800	4365	4365	4365	4365	0
219	20240401	163200	236253800	4365	4365	4365	4365	0
220	20240401	163100	236253800	4365	4365	4365	4365	0
221	20240401	163000	236253800	4365	4365	4365	4365	0
222	20240401	162900	236253800	4365	4365	4365	4365	0
223	20240401	162800	236253800	4365	4365	4365	4365	0
224	20240401	162700	236253800	4365	4365	4365	4365	0
225	20240401	162600	236253800	4365	4365	4365	4365	0
226	20240401	162500	236253800	4365	4365	4365	4365	0
227	20240401	162400	236253800	4365	4365	4365	4365	0
228	20240401	162300	236253800	4365	4365	4365	4365	0
229	20240401	162200	236253800	4365	4365	4365	4365	0
230	20240401	162100	236253800	4365	4365	4365	4365	0
231	20240401	162000	236253800	4365	4365	4365	4365	0
232	20240401	161900	236253800	4365	4365	4365	4365	0
233	20240401	161800	236253800	4365	4365	4365	4365	0
234	20240401	161700	236253800	4365	4365	4365	4365	0
235	20240401	161600	236253800	4365	4365	4365	4365	0
236	20240401	161500	236253800	4365	4365	4365	4365	0
237	20240401	161400	236253800	4365	4365	4365	4365	0
238	20240401	161300	236253800	4365	4365	4365	4365	0
239	20240401	161200	236253800	4365	4365	4365	4365	0
240	20240401	161100	236253800	4365	4365	4365	4365	0
241	20240401	161000	236253800	4365	4365	4365	4365	0
242	20240401	160900	236253800	4365	4365	4365	4365	2133
243	20240401	160800	236253800	4365	4365	4365	4365	0
244	20240401	160700	236253800	4365	4365	4365	4365	0
245	20240401	160600	236253800	4365	4365	4365	4365	0
246	20240401	160500	236253800	4365	4365	4365	4365	0
247	20240401	160400	236253800	4365	4365	4365	4365	0
248	20240401	160300	236253800	4365	4365	4365	4365	0
249	20240401	160200	236253800	4365	4365	4365	4365	0
250	20240401	160100	236253800	4365	4365	4365	4365	0
251	20240401	160000	236253800	4365	4365	4365	4365	0
252	20240401	155900	236253800	4365	4365	4365	4365	0
253	20240401	155800	236253800	4365	4365	4365	4365	0
254	20240401	155700	236253800	4365	4365	4365	4365	0
255	20240401	155600	236253800	4365	4365	4365	4365	0
256	20240401	155500	236253800	4365	4365	4365	4365	0
257	20240401	155400	236253800	4365	4365	4365	4365	0
258	20240401	155300	236253800	4365	4365	4365	4365	0
259	20240401	155200	236253800	4365	4365	4365	4365	0
260	20240401	155100	236253800	4365	4365	4365	4365	0
261	20240401	155000	236253800	4365	4365	4365	4365	0
262	20240401	154900	236253800	4365	4365	4365	4365	0
263	20240401	154800	236253800	4365	4365	4365	4365	0
264	20240401	154700	236253800	4365	4365	4365	4365	0
265	20240401	154600	236253800	4365	4365	4365	4365	0
266	20240401	154500	236253800	4365	4365	4365	4365	0
267	20240401	154400	236253800	4365	4365	4365	4365	0
268	20240401	154300	236253800	4365	4365	4365	4365	0
269	20240401	154200	236253800	4365	4365	4365	4365	0
270	20240401	154100	236253800	4365	4365	4365	4365	0
271	20240401	154000	236253800	4365	4365	4365	4365	0
272	20240401	153900	236253800	4365	4365	4365	4365	2133
273	20240401	153800	236253800	4365	4365	4365	4365	0
274	20240401	153700	236253800	4365	4365	4365	4365	0
275	20240401	153600	236253800	4365	4365	4365	4365	0
276	20240401	153500	236253800	4365	4365	4365	4365	0
277	20240401	153400	236253800	4365	4365	4365	4365	0
278	20240401	153300	236253800	4365	4365	4365	4365	0
279	20240401	153200	236253800	4365	4365	4365	4365	0
280	20240401	153100	236253800	4365	4365	4365	4365	0
281	20240401	153000	236253800	4365	4365	4365	4365	2133
282	20240401	152900	226943255	4380	4380	4380	4380	0
283	20240401	152800	226943255	4380	4380	4380	4380	0
284	20240401	152700	226943255	4380	4380	4380	4380	0
285	20240401	152600	226943255	4380	4380	4380	4380	0
286	20240401	152500	226943255	4380	4380	4380	4380	0
287	20240401	152400	226943255	4380	4380	4380	4380	0
288	20240401	152300	226943255	4380	4380	4380	4380	0
289	20240401	152200	226943255	4380	4380	4380	4380	0
290	20240401	152100	226943255	4380	4380	4380	4380	0
291	20240401	152000	226943255	4380	4380	4380	4380	0
292	20240401	151900	226943255	4380	4380	4380	4380	2
293	20240401	151800	226934495	4380	4375	4380	4375	30
294	20240401	151700	226803195	4380	4380	4380	4380	13
295	20240401	151600	226746255	4380	4375	4380	4375	202
296	20240401	151500	225862430	4380	4380	4380	4380	0
297	20240401	151400	225862430	4380	4380	4380	4380	0
298	20240401	151300	225862430	4380	4380	4380	4380	201
299	20240401	151200	224982050	4380	4380	4380	4380	38
300	20240401	151100	224815610	4375	4375	4375	4375	0
301	20240401	151000	224815610	4375	4375	4375	4375	1
302	20240401	150900	224811235	4380	4380	4380	4380	0
303	20240401	150800	224811235	4380	4380	4380	4380	0
304	20240401	150700	224811235	4380	4380	4380	4380	0
305	20240401	150600	224811235	4380	4380	4380	4380	861
306	20240401	150500	221040055	4385	4385	4385	4385	0
307	20240401	150400	221040055	4385	4385	4385	4385	0
308	20240401	150300	221040055	4385	4385	4385	4385	180
309	20240401	150200	220250755	4385	4385	4385	4385	50
310	20240401	150100	220031505	4385	4385	4385	4385	87
311	20240401	150000	219650010	4390	4395	4395	4390	451
312	20240401	145900	217669705	4395	4395	4395	4395	114
313	20240401	145800	217168675	4395	4395	4395	4395	0
314	20240401	145700	217168675	4395	4395	4395	4395	0
315	20240401	145600	217168675	4395	4395	4395	4395	0
316	20240401	145500	217168675	4395	4395	4395	4395	0
317	20240401	145400	217168675	4395	4395	4395	4395	1
318	20240401	145300	217164280	4400	4400	4400	4400	0
319	20240401	145200	217164280	4400	4395	4400	4395	101
320	20240401	145100	216720380	4390	4395	4395	4390	483
321	20240401	145000	214599785	4395	4400	4400	4395	237
322	20240401	144900	213557035	4395	4400	4400	4395	38
323	20240401	144800	213389860	4400	4400	4400	4400	0
324	20240401	144700	213389860	4400	4400	4400	4400	0
325	20240401	144600	213389860	4400	4400	4400	4400	10
326	20240401	144500	213345860	4400	4400	4400	4400	0
327	20240401	144400	213345860	4400	4400	4400	4400	25
328	20240401	144300	213235860	4400	4400	4400	4400	0
329	20240401	144200	213235860	4400	4400	4400	4400	204
330	20240401	144100	212338260	4400	4400	4400	4400	97
331	20240401	144000	211911460	4400	4405	4405	4400	1092
332	20240401	143900	207105575	4410	4410	4410	4410	67
333	20240401	143800	206810105	4410	4410	4410	4410	0
334	20240401	143700	206810105	4410	4415	4415	4410	24
335	20240401	143600	206704215	4410	4410	4415	4410	12
336	20240401	143500	206651285	4415	4415	4415	4415	18
337	20240401	143400	206571815	4415	4415	4415	4415	0
338	20240401	143300	206571815	4415	4415	4415	4415	358
339	20240401	143200	204991245	4415	4415	4415	4415	50
340	20240401	143100	204770495	4425	4425	4425	4425	1
341	20240401	143000	204766070	4420	4420	4420	4420	730
342	20240401	142900	201539470	4415	4415	4415	4415	50
343	20240401	142800	201318720	4415	4415	4415	4415	6308
344	20240401	142700	173468900	4410	4410	4410	4410	201
345	20240401	142600	172582490	4410	4410	4410	4410	0
346	20240401	142500	172582490	4410	4410	4410	4410	0
347	20240401	142400	172582490	4410	4410	4410	4410	0
348	20240401	142300	172582490	4410	4410	4410	4410	0
349	20240401	142200	172582490	4410	4410	4410	4410	200
350	20240401	142100	171700490	4410	4410	4410	4410	70
351	20240401	142000	171391790	4415	4415	4415	4415	0
352	20240401	141900	171391790	4415	4410	4415	4410	11
353	20240401	141800	171343275	4410	4410	4410	4410	10
354	20240401	141700	171299175	4415	4415	4415	4415	10
355	20240401	141600	171255025	4415	4415	4415	4415	1
356	20240401	141500	171250610	4410	4415	4415	4410	856
357	20240401	141400	167474550	4410	4410	4410	4410	0
358	20240401	141300	167474550	4410	4410	4410	4410	51
359	20240401	141200	167249640	4405	4405	4405	4405	0
360	20240401	141100	167249640	4405	4405	4405	4405	0
361	20240401	141000	167249640	4405	4405	4405	4405	102
362	20240401	140900	166800330	4400	4400	4400	4400	1817
363	20240401	140800	158805530	4400	4395	4400	4395	1200
364	20240401	140700	153529955	4395	4395	4395	4395	51
365	20240401	140600	153305810	4395	4395	4395	4395	0
366	20240401	140500	153305810	4395	4395	4395	4395	0
367	20240401	140400	153305810	4395	4395	4395	4395	0
368	20240401	140300	153305810	4395	4395	4395	4395	0
369	20240401	140200	153305810	4395	4395	4395	4395	0
370	20240401	140100	153305810	4395	4395	4395	4395	18
371	20240401	140000	153226700	4390	4390	4390	4390	0
372	20240401	135900	153226700	4390	4390	4390	4390	2
373	20240401	135800	153217920	4395	4395	4395	4395	0
374	20240401	135700	153217920	4395	4395	4395	4395	20
375	20240401	135600	153130020	4395	4395	4395	4395	0
376	20240401	135500	153130020	4395	4395	4395	4395	50
377	20240401	135400	152910270	4395	4395	4395	4395	1
378	20240401	135300	152905875	4395	4395	4395	4395	0
379	20240401	135200	152905875	4395	4395	4395	4395	1
380	20240401	135100	152901480	4395	4395	4395	4395	47
381	20240401	135000	152694915	4395	4395	4395	4395	0
382	20240401	134900	152694915	4395	4395	4395	4395	0
383	20240401	134800	152694915	4395	4395	4395	4395	114
384	20240401	134700	152193885	4395	4395	4395	4395	0
385	20240401	134600	152193885	4395	4395	4395	4395	0
386	20240401	134500	152193885	4395	4395	4395	4395	0
387	20240401	134400	152193885	4395	4395	4395	4395	0
388	20240401	134300	152193885	4395	4395	4395	4395	0
389	20240401	134200	152193885	4395	4395	4395	4395	1
390	20240401	134100	152189490	4390	4390	4390	4390	423
391	20240401	134000	150332520	4390	4390	4390	4390	782
392	20240401	133900	146899540	4390	4390	4390	4390	0
393	20240401	133800	146899540	4390	4390	4390	4390	0
394	20240401	133700	146899540	4390	4390	4390	4390	0
395	20240401	133600	146899540	4390	4385	4390	4385	51
396	20240401	133500	146675900	4385	4385	4385	4385	2
397	20240401	133400	146667130	4385	4385	4385	4385	98
398	20240401	133300	146237400	4385	4385	4385	4385	168
399	20240401	133200	145500720	4390	4390	4390	4390	0
400	20240401	133100	145500720	4390	4390	4390	4390	0
401	20240401	133000	145500720	4390	4390	4390	4390	1
402	20240401	132900	145496330	4390	4390	4390	4390	19
403	20240401	132800	145412920	4385	4385	4385	4385	25
404	20240401	132700	145303295	4390	4390	4390	4390	45
405	20240401	132600	145105745	4385	4385	4385	4385	0
406	20240401	132500	145105745	4385	4385	4385	4385	80
407	20240401	132400	144754945	4390	4390	4390	4390	1
408	20240401	132300	144750555	4395	4395	4395	4395	0
409	20240401	132200	144750555	4395	4395	4395	4395	20
410	20240401	132100	144662655	4395	4395	4395	4395	1
411	20240401	132000	144658260	4390	4395	4395	4390	31
412	20240401	131900	144522165	4390	4395	4395	4390	75
413	20240401	131800	144192790	4395	4395	4395	4395	1
414	20240401	131700	144188395	4385	4385	4385	4385	0
415	20240401	131600	144188395	4385	4385	4385	4385	0
416	20240401	131500	144188395	4385	4390	4390	4385	15
417	20240401	131400	144122615	4395	4395	4395	4395	1
418	20240401	131300	144118220	4380	4385	4385	4380	5
419	20240401	131200	144096315	4370	4395	4395	4370	2
420	20240401	131100	144087550	4385	4385	4385	4385	0
421	20240401	131000	144087550	4385	4385	4385	4385	0
422	20240401	130900	144087550	4385	4385	4385	4385	40
423	20240401	130800	143912150	4385	4385	4385	4385	0
424	20240401	130700	143912150	4385	4385	4385	4385	0
425	20240401	130600	143912150	4385	4380	4385	4380	286
426	20240401	130500	142658240	4380	4380	4380	4380	1
427	20240401	130400	142653860	4375	4375	4375	4375	0
428	20240401	130300	142653860	4375	4375	4375	4375	56
429	20240401	130200	142408860	4375	4375	4375	4375	5
430	20240401	130100	142386985	4375	4365	4375	4365	1723
431	20240401	130000	134856490	4365	4365	4365	4365	7
432	20240401	125900	134825935	4365	4365	4365	4365	0
433	20240401	125800	134825935	4365	4365	4365	4365	0
434	20240401	125700	134825935	4365	4365	4365	4365	0
435	20240401	125600	134825935	4365	4365	4365	4365	0
436	20240401	125500	134825935	4365	4365	4365	4365	48
437	20240401	125400	134616415	4365	4365	4365	4365	1
438	20240401	125300	134612050	4360	4360	4360	4360	0
439	20240401	125200	134612050	4360	4360	4360	4360	1
440	20240401	125100	134607690	4365	4365	4365	4365	0
441	20240401	125000	134607690	4365	4365	4365	4365	0
442	20240401	124900	134607690	4365	4365	4365	4365	0
443	20240401	124800	134607690	4365	4365	4365	4365	1
444	20240401	124700	134603325	4360	4360	4360	4360	0
445	20240401	124600	134603325	4360	4360	4360	4360	0
446	20240401	124500	134603325	4360	4360	4360	4360	0
447	20240401	124400	134603325	4360	4360	4360	4360	9
448	20240401	124300	134564085	4365	4365	4365	4365	0
449	20240401	124200	134564085	4365	4365	4365	4365	1
450	20240401	124100	134559720	4370	4370	4370	4370	0
451	20240401	124000	134559720	4370	4370	4370	4370	1
452	20240401	123900	134555350	4360	4360	4360	4360	0
453	20240401	123800	134555350	4360	4360	4360	4360	115
454	20240401	123700	134053950	4360	4360	4360	4360	974
455	20240401	123600	129807310	4375	4375	4375	4375	1
456	20240401	123500	129802935	4370	4370	4370	4370	401
457	20240401	123400	128050565	4375	4375	4375	4375	0
458	20240401	123300	128050565	4375	4375	4375	4375	0
459	20240401	123200	128050565	4375	4375	4375	4375	0
460	20240401	123100	128050565	4375	4375	4375	4375	208
461	20240401	123000	127140565	4370	4370	4370	4370	242
462	20240401	122900	126083025	4360	4360	4360	4360	0
463	20240401	122800	126083025	4360	4360	4360	4360	0
464	20240401	122700	126083025	4360	4360	4360	4360	1
465	20240401	122600	126078665	4365	4365	4365	4365	29
466	20240401	122500	125952080	4370	4370	4370	4370	0
467	20240401	122400	125952080	4370	4370	4370	4370	61
468	20240401	122300	125685510	4370	4370	4370	4370	0
469	20240401	122200	125685510	4370	4370	4370	4370	0
470	20240401	122100	125685510	4370	4370	4370	4370	0
471	20240401	122000	125685510	4370	4370	4370	4370	0
472	20240401	121900	125685510	4370	4370	4370	4370	0
473	20240401	121800	125685510	4370	4370	4370	4370	1
474	20240401	121700	125681140	4370	4370	4370	4370	1
475	20240401	121600	125676770	4355	4355	4355	4355	0
476	20240401	121500	125676770	4355	4355	4355	4355	0
477	20240401	121400	125676770	4355	4355	4355	4355	0
478	20240401	121300	125676770	4355	4370	4370	4355	734
479	20240401	121200	122474185	4370	4370	4370	4370	1
480	20240401	121100	122469815	4365	4365	4365	4365	300
481	20240401	121000	121160315	4365	4365	4365	4365	0
482	20240401	120900	121160315	4365	4365	4365	4365	0
483	20240401	120800	121160315	4365	4365	4365	4365	0
484	20240401	120700	121160315	4365	4365	4365	4365	0
485	20240401	120600	121160315	4365	4370	4370	4365	18
486	20240401	120500	121081740	4365	4365	4365	4365	17
487	20240401	120400	121007535	4370	4370	4370	4370	1
488	20240401	120300	121003165	4370	4370	4370	4370	78
489	20240401	120200	120662305	4370	4370	4370	4370	0
490	20240401	120100	120662305	4370	4370	4370	4370	0
491	20240401	120000	120662305	4370	4370	4370	4370	1
492	20240401	115900	120657935	4365	4365	4365	4365	0
493	20240401	115800	120657935	4365	4370	4370	4365	1105
494	20240401	115700	115829195	4370	4370	4370	4370	0
495	20240401	115600	115829195	4370	4370	4370	4370	191
496	20240401	115500	114994525	4370	4370	4370	4370	1
497	20240401	115400	114990155	4375	4375	4375	4375	1
498	20240401	115300	114985780	4370	4370	4370	4370	30
499	20240401	115200	114854680	4375	4375	4375	4375	69
500	20240401	115100	114552805	4375	4375	4375	4375	22
501	20240401	115000	114456555	4385	4385	4385	4385	0
502	20240401	114900	114456555	4385	4385	4385	4385	17
503	20240401	114800	114382010	4385	4385	4385	4385	301
504	20240401	114700	113062125	4385	4385	4385	4385	0
505	20240401	114600	113062125	4385	4385	4385	4385	0
506	20240401	114500	113062125	4385	4385	4385	4385	0
507	20240401	114400	113062125	4385	4385	4385	4385	0
508	20240401	114300	113062125	4385	4385	4385	4385	23
509	20240401	114200	112961270	4385	4385	4385	4385	1
510	20240401	114100	112956885	4385	4385	4385	4385	228
511	20240401	114000	111957105	4385	4385	4385	4385	8
512	20240401	113900	111922025	4385	4385	4385	4385	0
513	20240401	113800	111922025	4385	4385	4385	4385	2
514	20240401	113700	111913255	4370	4375	4385	4370	1052
515	20240401	113600	107312165	4385	4385	4385	4385	1
516	20240401	113500	107307780	4375	4375	4375	4375	0
517	20240401	113400	107307780	4375	4375	4375	4375	0
518	20240401	113300	107307780	4375	4385	4385	4375	2
519	20240401	113200	107299020	4370	4370	4370	4370	0
520	20240401	113100	107299020	4370	4370	4370	4370	1
521	20240401	113000	107294650	4380	4380	4380	4380	30
522	20240401	112900	107163250	4370	4370	4370	4370	1
523	20240401	112800	107158880	4380	4380	4380	4380	0
524	20240401	112700	107158880	4380	4380	4380	4380	0
525	20240401	112600	107158880	4380	4380	4380	4380	0
526	20240401	112500	107158880	4380	4385	4385	4380	78
527	20240401	112400	106817235	4385	4385	4385	4385	1
528	20240401	112300	106812850	4385	4385	4385	4385	0
529	20240401	112200	106812850	4385	4385	4385	4385	0
530	20240401	112100	106812850	4385	4385	4385	4385	104
531	20240401	112000	106356810	4380	4380	4380	4380	0
532	20240401	111900	106356810	4380	4380	4380	4380	0
533	20240401	111800	106356810	4380	4370	4380	4370	714
534	20240401	111700	103236360	4370	4370	4370	4370	0
535	20240401	111600	103236360	4370	4370	4370	4370	49
536	20240401	111500	103022230	4370	4370	4370	4370	1033
537	20240401	111400	98508020	4370	4370	4370	4370	0
538	20240401	111300	98508020	4370	4370	4370	4370	0
539	20240401	111200	98508020	4370	4370	4370	4370	1
540	20240401	111100	98503650	4370	4370	4370	4370	61
541	20240401	111000	98237080	4370	4370	4370	4370	233
542	20240401	110900	97218870	4365	4365	4365	4365	0
543	20240401	110800	97218870	4365	4365	4365	4365	0
544	20240401	110700	97218870	4365	4365	4365	4365	0
545	20240401	110600	97218870	4365	4365	4365	4365	100
546	20240401	110500	96782370	4365	4365	4365	4365	5
547	20240401	110400	96760545	4355	4355	4355	4355	180
548	20240401	110300	95976645	4355	4360	4360	4355	12
549	20240401	110200	95924360	4365	4365	4365	4365	5
550	20240401	110100	95902535	4365	4365	4365	4365	70
551	20240401	110000	95596985	4365	4365	4365	4365	0
552	20240401	105900	95596985	4365	4365	4365	4365	49
553	20240401	105800	95383100	4365	4365	4365	4365	1
554	20240401	105700	95378735	4340	4340	4340	4340	0
555	20240401	105600	95378735	4340	4340	4340	4340	8
556	20240401	105500	95344015	4340	4340	4340	4340	1
557	20240401	105400	95339675	4340	4360	4360	4340	165
558	20240401	105300	94622375	4360	4360	4360	4360	0
559	20240401	105200	94622375	4360	4360	4360	4360	0
560	20240401	105100	94622375	4360	4360	4360	4360	169
561	20240401	105000	93885535	4365	4365	4365	4365	31
562	20240401	104900	93750220	4370	4370	4370	4370	118
563	20240401	104800	93234560	4370	4370	4370	4370	243
564	20240401	104700	92172650	4370	4370	4370	4370	250
565	20240401	104600	91080150	4375	4375	4375	4375	0
566	20240401	104500	91080150	4375	4380	4380	4375	510
567	20240401	104400	88846400	4380	4380	4380	4380	0
568	20240401	104300	88846400	4380	4380	4380	4380	306
569	20240401	104200	87506120	4380	4380	4380	4380	104
570	20240401	104100	87050600	4375	4375	4375	4375	0
571	20240401	104000	87050600	4375	4375	4375	4375	0
572	20240401	103900	87050600	4375	4370	4375	4370	165
573	20240401	103800	86329300	4375	4375	4375	4375	50
574	20240401	103700	86110550	4380	4375	4380	4375	208
575	20240401	103600	85200510	4380	4380	4380	4380	40
576	20240401	103500	85025310	4380	4380	4380	4380	41
577	20240401	103400	84845730	4375	4375	4375	4375	0
578	20240401	103300	84845730	4375	4390	4390	4375	452
579	20240401	103200	82866430	4390	4390	4390	4390	72
580	20240401	103100	82550350	4420	4420	4420	4420	0
581	20240401	103000	82550350	4420	4420	4420	4420	128
582	20240401	102900	81984590	4420	4395	4420	4395	1000
583	20240401	102800	77566545	4415	4390	4415	4380	2988
584	20240401	102700	64394645	4375	4375	4390	4375	93
585	20240401	102600	63986975	4380	4370	4380	4370	1463
586	20240401	102500	57585765	4370	4370	4370	4370	80
587	20240401	102400	57236165	4370	4370	4370	4370	0
588	20240401	102300	57236165	4370	4370	4370	4370	4
589	20240401	102200	57218685	4370	4370	4370	4370	53
590	20240401	102100	56987075	4370	4370	4370	4370	52
591	20240401	102000	56759835	4370	4375	4375	4370	135
592	20240401	101900	56169835	4375	4365	4375	4365	932
593	20240401	101800	52098795	4360	4355	4360	4355	1576
594	20240401	101700	45232970	4350	4350	4350	4350	50
595	20240401	101600	45015470	4355	4355	4355	4355	0
596	20240401	101500	45015470	4355	4355	4355	4355	10
597	20240401	101400	44971920	4355	4355	4355	4355	3
598	20240401	101300	44958855	4350	4350	4350	4350	0
599	20240401	101200	44958855	4350	4350	4350	4350	0
600	20240401	101100	44958855	4350	4350	4355	4350	357
601	20240401	101000	43405655	4355	4355	4355	4355	0
602	20240401	100900	43405655	4355	4355	4355	4355	1
603	20240401	100800	43401300	4350	4350	4350	4350	0
604	20240401	100700	43401300	4350	4350	4350	4350	811
605	20240401	100600	39873450	4350	4350	4350	4350	0
606	20240401	100500	39873450	4350	4350	4350	4350	569
607	20240401	100400	37398300	4340	4340	4340	4340	0
608	20240401	100300	37398300	4340	4340	4340	4340	11
609	20240401	100200	37350560	4340	4340	4340	4340	0
610	20240401	100100	37350560	4340	4340	4340	4340	10
611	20240401	100000	37307160	4350	4350	4350	4350	1
612	20240401	095900	37302810	4345	4340	4345	4340	1140
613	20240401	095800	32355010	4330	4330	4330	4330	230
614	20240401	095700	31359110	4330	4330	4330	4330	232
615	20240401	095600	30354550	4330	4330	4330	4330	0
616	20240401	095500	30354550	4330	4330	4330	4330	0
617	20240401	095400	30354550	4330	4330	4330	4330	0
618	20240401	095300	30354550	4330	4330	4330	4330	0
619	20240401	095200	30354550	4330	4330	4330	4330	50
620	20240401	095100	30138050	4330	4330	4330	4330	225
621	20240401	095000	29163800	4325	4325	4325	4325	0
622	20240401	094900	29163800	4325	4325	4325	4325	10
623	20240401	094800	29120550	4335	4335	4335	4335	10
624	20240401	094700	29077200	4335	4340	4340	4335	91
625	20240401	094600	28682710	4340	4340	4340	4340	1
626	20240401	094500	28678370	4340	4340	4340	4340	279
627	20240401	094400	27467510	4340	4340	4340	4340	0
628	20240401	094300	27467510	4340	4340	4340	4340	0
629	20240401	094200	27467510	4340	4340	4340	4340	0
630	20240401	094100	27467510	4340	4340	4340	4340	25
631	20240401	094000	27359010	4325	4325	4325	4325	0
632	20240401	093900	27359010	4325	4325	4325	4325	46
633	20240401	093800	27160060	4325	4325	4325	4325	0
634	20240401	093700	27160060	4325	4325	4325	4325	109
635	20240401	093600	26688635	4320	4320	4320	4320	0
636	20240401	093500	26688635	4320	4325	4325	4320	156
637	20240401	093400	26014210	4320	4320	4320	4320	134
638	20240401	093300	25435330	4325	4325	4325	4320	426
639	20240401	093200	23594350	4325	4325	4325	4325	255
640	20240401	093100	22491475	4325	4325	4325	4325	0
641	20240401	093000	22491475	4325	4325	4325	4325	0
642	20240401	092900	22491475	4325	4325	4325	4325	1
643	20240401	092800	22487150	4320	4320	4320	4320	0
644	20240401	092700	22487150	4320	4320	4320	4320	0
645	20240401	092600	22487150	4320	4325	4325	4320	471
646	20240401	092500	20451900	4330	4330	4330	4330	278
647	20240401	092400	19248160	4330	4330	4330	4330	24
648	20240401	092300	19144240	4325	4325	4325	4325	0
649	20240401	092200	19144240	4325	4340	4340	4325	99
650	20240401	092100	18716050	4330	4330	4330	4330	0
651	20240401	092000	18716050	4330	4335	4335	4325	291
652	20240401	091900	17456100	4340	4350	4350	4340	495
653	20240401	091800	15302980	4350	4345	4350	4345	100
654	20240401	091700	14868345	4340	4340	4340	4340	401
655	20240401	091600	13128005	4335	4335	4335	4335	102
656	20240401	091500	12685835	4325	4325	4325	4325	0
657	20240401	091400	12685835	4325	4325	4325	4325	200
658	20240401	091300	11820835	4335	4325	4335	4325	28
659	20240401	091200	11699495	4325	4330	4330	4325	240
660	20240401	091100	10661175	4330	4330	4330	4330	77
661	20240401	091000	10327765	4335	4335	4335	4335	0
662	20240401	090900	10327765	4335	4335	4335	4335	30
663	20240401	090800	10197715	4335	4335	4335	4335	3
664	20240401	090700	10184710	4335	4335	4335	4335	51
665	20240401	090600	9963625	4330	4330	4330	4330	3
666	20240401	090500	9950635	4340	4340	4340	4340	300
667	20240401	090400	8648635	4345	4345	4345	4345	12
668	20240401	090300	8596495	4340	4340	4340	4340	0
669	20240401	090200	8596495	4340	4325	4340	4325	919
670	20240401	090100	4608360	4315	4305	4315	4305	325
671	20240401	090000	3206065	4315	4315	4325	4315	743