KissMeData/106080/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195200	551699390	5260	5260	5260	5260	2849
3	20240401	195100	551699390	5260	5260	5260	5260	0
4	20240401	195000	551699390	5260	5260	5260	5260	0
5	20240401	194900	551699390	5260	5260	5260	5260	0
6	20240401	194800	551699390	5260	5260	5260	5260	0
7	20240401	194700	551699390	5260	5260	5260	5260	0
8	20240401	194600	551699390	5260	5260	5260	5260	0
9	20240401	194500	551699390	5260	5260	5260	5260	0
10	20240401	194400	551699390	5260	5260	5260	5260	0
11	20240401	194300	551699390	5260	5260	5260	5260	0
12	20240401	194200	551699390	5260	5260	5260	5260	0
13	20240401	194100	551699390	5260	5260	5260	5260	0
14	20240401	194000	551699390	5260	5260	5260	5260	0
15	20240401	193900	551699390	5260	5260	5260	5260	0
16	20240401	193800	551699390	5260	5260	5260	5260	0
17	20240401	193700	551699390	5260	5260	5260	5260	0
18	20240401	193600	551699390	5260	5260	5260	5260	0
19	20240401	193500	551699390	5260	5260	5260	5260	0
20	20240401	193400	551699390	5260	5260	5260	5260	0
21	20240401	193300	551699390	5260	5260	5260	5260	0
22	20240401	193200	551699390	5260	5260	5260	5260	0
23	20240401	193100	551699390	5260	5260	5260	5260	0
24	20240401	193000	551699390	5260	5260	5260	5260	0
25	20240401	192900	551699390	5260	5260	5260	5260	0
26	20240401	192800	551699390	5260	5260	5260	5260	0
27	20240401	192700	551699390	5260	5260	5260	5260	0
28	20240401	192600	551699390	5260	5260	5260	5260	0
29	20240401	192500	551699390	5260	5260	5260	5260	0
30	20240401	192400	551699390	5260	5260	5260	5260	0
31	20240401	192300	551699390	5260	5260	5260	5260	0
32	20240401	192200	551699390	5260	5260	5260	5260	2849
33	20240401	192100	551699390	5260	5260	5260	5260	0
34	20240401	192000	551699390	5260	5260	5260	5260	0
35	20240401	191900	551699390	5260	5260	5260	5260	0
36	20240401	191800	551699390	5260	5260	5260	5260	0
37	20240401	191700	551699390	5260	5260	5260	5260	0
38	20240401	191600	551699390	5260	5260	5260	5260	0
39	20240401	191500	551699390	5260	5260	5260	5260	0
40	20240401	191400	551699390	5260	5260	5260	5260	0
41	20240401	191300	551699390	5260	5260	5260	5260	0
42	20240401	191200	551699390	5260	5260	5260	5260	0
43	20240401	191100	551699390	5260	5260	5260	5260	0
44	20240401	191000	551699390	5260	5260	5260	5260	0
45	20240401	190900	551699390	5260	5260	5260	5260	0
46	20240401	190800	551699390	5260	5260	5260	5260	0
47	20240401	190700	551699390	5260	5260	5260	5260	0
48	20240401	190600	551699390	5260	5260	5260	5260	0
49	20240401	190500	551699390	5260	5260	5260	5260	0
50	20240401	190400	551699390	5260	5260	5260	5260	0
51	20240401	190300	551699390	5260	5260	5260	5260	0
52	20240401	190200	551699390	5260	5260	5260	5260	0
53	20240401	190100	551699390	5260	5260	5260	5260	0
54	20240401	190000	551699390	5260	5260	5260	5260	0
55	20240401	185900	551699390	5260	5260	5260	5260	0
56	20240401	185800	551699390	5260	5260	5260	5260	0
57	20240401	185700	551699390	5260	5260	5260	5260	0
58	20240401	185600	551699390	5260	5260	5260	5260	0
59	20240401	185500	551699390	5260	5260	5260	5260	0
60	20240401	185400	551699390	5260	5260	5260	5260	0
61	20240401	185300	551699390	5260	5260	5260	5260	0
62	20240401	185200	551699390	5260	5260	5260	5260	2849
63	20240401	185100	551699390	5260	5260	5260	5260	0
64	20240401	185000	551699390	5260	5260	5260	5260	0
65	20240401	184900	551699390	5260	5260	5260	5260	0
66	20240401	184800	551699390	5260	5260	5260	5260	0
67	20240401	184700	551699390	5260	5260	5260	5260	0
68	20240401	184600	551699390	5260	5260	5260	5260	0
69	20240401	184500	551699390	5260	5260	5260	5260	0
70	20240401	184400	551699390	5260	5260	5260	5260	0
71	20240401	184300	551699390	5260	5260	5260	5260	0
72	20240401	184200	551699390	5260	5260	5260	5260	0
73	20240401	184100	551699390	5260	5260	5260	5260	0
74	20240401	184000	551699390	5260	5260	5260	5260	0
75	20240401	183900	551699390	5260	5260	5260	5260	0
76	20240401	183800	551699390	5260	5260	5260	5260	0
77	20240401	183700	551699390	5260	5260	5260	5260	0
78	20240401	183600	551699390	5260	5260	5260	5260	0
79	20240401	183500	551699390	5260	5260	5260	5260	0
80	20240401	183400	551699390	5260	5260	5260	5260	0
81	20240401	183300	551699390	5260	5260	5260	5260	0
82	20240401	183200	551699390	5260	5260	5260	5260	0
83	20240401	183100	551699390	5260	5260	5260	5260	0
84	20240401	183000	551699390	5260	5260	5260	5260	0
85	20240401	182900	551699390	5260	5260	5260	5260	0
86	20240401	182800	551699390	5260	5260	5260	5260	0
87	20240401	182700	551699390	5260	5260	5260	5260	0
88	20240401	182600	551699390	5260	5260	5260	5260	0
89	20240401	182500	551699390	5260	5260	5260	5260	0
90	20240401	182400	551699390	5260	5260	5260	5260	0
91	20240401	182300	551699390	5260	5260	5260	5260	0
92	20240401	182200	551699390	5260	5260	5260	5260	2849
93	20240401	182100	551699390	5260	5260	5260	5260	0
94	20240401	182000	551699390	5260	5260	5260	5260	0
95	20240401	181900	551699390	5260	5260	5260	5260	0
96	20240401	181800	551699390	5260	5260	5260	5260	0
97	20240401	181700	551699390	5260	5260	5260	5260	0
98	20240401	181600	551699390	5260	5260	5260	5260	0
99	20240401	181500	551699390	5260	5260	5260	5260	0
100	20240401	181400	551699390	5260	5260	5260	5260	0
101	20240401	181300	551699390	5260	5260	5260	5260	0
102	20240401	181200	551699390	5260	5260	5260	5260	0
103	20240401	181100	551699390	5260	5260	5260	5260	0
104	20240401	181000	551699390	5260	5260	5260	5260	0
105	20240401	180900	551699390	5260	5260	5260	5260	0
106	20240401	180800	551699390	5260	5260	5260	5260	0
107	20240401	180700	551699390	5260	5260	5260	5260	0
108	20240401	180600	551699390	5260	5260	5260	5260	0
109	20240401	180500	551699390	5260	5260	5260	5260	0
110	20240401	180400	551699390	5260	5260	5260	5260	0
111	20240401	180300	551699390	5260	5260	5260	5260	0
112	20240401	180200	551699390	5260	5260	5260	5260	0
113	20240401	180100	551699390	5260	5260	5260	5260	0
114	20240401	180000	551699390	5260	5260	5260	5260	0
115	20240401	175900	551699390	5260	5260	5260	5260	0
116	20240401	175800	551699390	5260	5260	5260	5260	0
117	20240401	175700	551699390	5260	5260	5260	5260	0
118	20240401	175600	551699390	5260	5260	5260	5260	0
119	20240401	175500	551699390	5260	5260	5260	5260	0
120	20240401	175400	551699390	5260	5260	5260	5260	0
121	20240401	175300	551699390	5260	5260	5260	5260	0
122	20240401	175200	551699390	5260	5260	5260	5260	2849
123	20240401	175100	551699390	5260	5260	5260	5260	0
124	20240401	175000	551699390	5260	5260	5260	5260	0
125	20240401	174900	551699390	5260	5260	5260	5260	0
126	20240401	174800	551699390	5260	5260	5260	5260	0
127	20240401	174700	551699390	5260	5260	5260	5260	0
128	20240401	174600	551699390	5260	5260	5260	5260	0
129	20240401	174500	551699390	5260	5260	5260	5260	0
130	20240401	174400	551699390	5260	5260	5260	5260	0
131	20240401	174300	551699390	5260	5260	5260	5260	0
132	20240401	174200	551699390	5260	5260	5260	5260	0
133	20240401	174100	551699390	5260	5260	5260	5260	0
134	20240401	174000	551699390	5260	5260	5260	5260	0
135	20240401	173900	551699390	5260	5260	5260	5260	0
136	20240401	173800	551699390	5260	5260	5260	5260	0
137	20240401	173700	551699390	5260	5260	5260	5260	0
138	20240401	173600	551699390	5260	5260	5260	5260	0
139	20240401	173500	551699390	5260	5260	5260	5260	0
140	20240401	173400	551699390	5260	5260	5260	5260	0
141	20240401	173300	551699390	5260	5260	5260	5260	0
142	20240401	173200	551699390	5260	5260	5260	5260	0
143	20240401	173100	551699390	5260	5260	5260	5260	0
144	20240401	173000	551699390	5260	5260	5260	5260	0
145	20240401	172900	551699390	5260	5260	5260	5260	0
146	20240401	172800	551699390	5260	5260	5260	5260	0
147	20240401	172700	551699390	5260	5260	5260	5260	0
148	20240401	172600	551699390	5260	5260	5260	5260	0
149	20240401	172500	551699390	5260	5260	5260	5260	0
150	20240401	172400	551699390	5260	5260	5260	5260	0
151	20240401	172300	551699390	5260	5260	5260	5260	0
152	20240401	172200	551699390	5260	5260	5260	5260	2849
153	20240401	172100	551699390	5260	5260	5260	5260	0
154	20240401	172000	551699390	5260	5260	5260	5260	0
155	20240401	171900	551699390	5260	5260	5260	5260	0
156	20240401	171800	551699390	5260	5260	5260	5260	0
157	20240401	171700	551699390	5260	5260	5260	5260	0
158	20240401	171600	551699390	5260	5260	5260	5260	0
159	20240401	171500	551699390	5260	5260	5260	5260	0
160	20240401	171400	551699390	5260	5260	5260	5260	0
161	20240401	171300	551699390	5260	5260	5260	5260	0
162	20240401	171200	551699390	5260	5260	5260	5260	0
163	20240401	171100	551699390	5260	5260	5260	5260	0
164	20240401	171000	551699390	5260	5260	5260	5260	0
165	20240401	170900	551699390	5260	5260	5260	5260	0
166	20240401	170800	551699390	5260	5260	5260	5260	0
167	20240401	170700	551699390	5260	5260	5260	5260	0
168	20240401	170600	551699390	5260	5260	5260	5260	0
169	20240401	170500	551699390	5260	5260	5260	5260	0
170	20240401	170400	551699390	5260	5260	5260	5260	0
171	20240401	170300	551699390	5260	5260	5260	5260	0
172	20240401	170200	551699390	5260	5260	5260	5260	0
173	20240401	170100	551699390	5260	5260	5260	5260	0
174	20240401	170000	551699390	5260	5260	5260	5260	0
175	20240401	165900	551699390	5260	5260	5260	5260	0
176	20240401	165800	551699390	5260	5260	5260	5260	0
177	20240401	165700	551699390	5260	5260	5260	5260	0
178	20240401	165600	551699390	5260	5260	5260	5260	0
179	20240401	165500	551699390	5260	5260	5260	5260	0
180	20240401	165400	551699390	5260	5260	5260	5260	0
181	20240401	165300	551699390	5260	5260	5260	5260	0
182	20240401	165200	551699390	5260	5260	5260	5260	2849
183	20240401	165100	551699390	5260	5260	5260	5260	0
184	20240401	165000	551699390	5260	5260	5260	5260	0
185	20240401	164900	551699390	5260	5260	5260	5260	0
186	20240401	164800	551699390	5260	5260	5260	5260	0
187	20240401	164700	551699390	5260	5260	5260	5260	0
188	20240401	164600	551699390	5260	5260	5260	5260	0
189	20240401	164500	551699390	5260	5260	5260	5260	0
190	20240401	164400	551699390	5260	5260	5260	5260	0
191	20240401	164300	551699390	5260	5260	5260	5260	0
192	20240401	164200	551699390	5260	5260	5260	5260	0
193	20240401	164100	551699390	5260	5260	5260	5260	0
194	20240401	164000	551699390	5260	5260	5260	5260	0
195	20240401	163900	551699390	5260	5260	5260	5260	0
196	20240401	163800	551699390	5260	5260	5260	5260	0
197	20240401	163700	551699390	5260	5260	5260	5260	0
198	20240401	163600	551699390	5260	5260	5260	5260	0
199	20240401	163500	551699390	5260	5260	5260	5260	0
200	20240401	163400	551699390	5260	5260	5260	5260	0
201	20240401	163300	551699390	5260	5260	5260	5260	0
202	20240401	163200	551699390	5260	5260	5260	5260	0
203	20240401	163100	551699390	5260	5260	5260	5260	0
204	20240401	163000	551699390	5260	5260	5260	5260	0
205	20240401	162900	551699390	5260	5260	5260	5260	0
206	20240401	162800	551699390	5260	5260	5260	5260	0
207	20240401	162700	551699390	5260	5260	5260	5260	0
208	20240401	162600	551699390	5260	5260	5260	5260	0
209	20240401	162500	551699390	5260	5260	5260	5260	0
210	20240401	162400	551699390	5260	5260	5260	5260	0
211	20240401	162300	551699390	5260	5260	5260	5260	0
212	20240401	162200	551699390	5260	5260	5260	5260	2849
213	20240401	162100	551699390	5260	5260	5260	5260	0
214	20240401	162000	551699390	5260	5260	5260	5260	0
215	20240401	161900	551699390	5260	5260	5260	5260	0
216	20240401	161800	551699390	5260	5260	5260	5260	0
217	20240401	161700	551699390	5260	5260	5260	5260	0
218	20240401	161600	551699390	5260	5260	5260	5260	0
219	20240401	161500	551699390	5260	5260	5260	5260	0
220	20240401	161400	551699390	5260	5260	5260	5260	0
221	20240401	161300	551699390	5260	5260	5260	5260	0
222	20240401	161200	551699390	5260	5260	5260	5260	0
223	20240401	161100	551699390	5260	5260	5260	5260	0
224	20240401	161000	551699390	5260	5260	5260	5260	0
225	20240401	160900	551699390	5260	5260	5260	5260	0
226	20240401	160800	551699390	5260	5260	5260	5260	0
227	20240401	160700	551699390	5260	5260	5260	5260	0
228	20240401	160600	551699390	5260	5260	5260	5260	0
229	20240401	160500	551699390	5260	5260	5260	5260	0
230	20240401	160400	551699390	5260	5260	5260	5260	0
231	20240401	160300	551699390	5260	5260	5260	5260	0
232	20240401	160200	551699390	5260	5260	5260	5260	0
233	20240401	160100	551699390	5260	5260	5260	5260	0
234	20240401	160000	551699390	5260	5260	5260	5260	0
235	20240401	155900	551699390	5260	5260	5260	5260	0
236	20240401	155800	551699390	5260	5260	5260	5260	0
237	20240401	155700	551699390	5260	5260	5260	5260	0
238	20240401	155600	551699390	5260	5260	5260	5260	0
239	20240401	155500	551699390	5260	5260	5260	5260	0
240	20240401	155400	551699390	5260	5260	5260	5260	0
241	20240401	155300	551699390	5260	5260	5260	5260	0
242	20240401	155200	551699390	5260	5260	5260	5260	2849
243	20240401	155100	551699390	5260	5260	5260	5260	0
244	20240401	155000	551699390	5260	5260	5260	5260	0
245	20240401	154900	551699390	5260	5260	5260	5260	0
246	20240401	154800	551699390	5260	5260	5260	5260	0
247	20240401	154700	551699390	5260	5260	5260	5260	0
248	20240401	154600	551699390	5260	5260	5260	5260	0
249	20240401	154500	551699390	5260	5260	5260	5260	0
250	20240401	154400	551699390	5260	5260	5260	5260	0
251	20240401	154300	551699390	5260	5260	5260	5260	0
252	20240401	154200	551699390	5260	5260	5260	5260	0
253	20240401	154100	551699390	5260	5260	5260	5260	0
254	20240401	154000	551699390	5260	5260	5260	5260	0
255	20240401	153900	551699390	5260	5260	5260	5260	0
256	20240401	153800	551699390	5260	5260	5260	5260	0
257	20240401	153700	551699390	5260	5260	5260	5260	0
258	20240401	153600	551699390	5260	5260	5260	5260	0
259	20240401	153500	551699390	5260	5260	5260	5260	0
260	20240401	153400	551699390	5260	5260	5260	5260	0
261	20240401	153300	551699390	5260	5260	5260	5260	0
262	20240401	153200	551699390	5260	5260	5260	5260	0
263	20240401	153100	551699390	5260	5260	5260	5260	0
264	20240401	153000	551699390	5260	5260	5260	5260	2849
265	20240401	152900	536713650	5260	5260	5260	5260	0
266	20240401	152800	536713650	5260	5260	5260	5260	0
267	20240401	152700	536713650	5260	5260	5260	5260	0
268	20240401	152600	536713650	5260	5260	5260	5260	0
269	20240401	152500	536713650	5260	5260	5260	5260	0
270	20240401	152400	536713650	5260	5260	5260	5260	0
271	20240401	152300	536713650	5260	5260	5260	5260	0
272	20240401	152200	536713650	5260	5260	5260	5260	0
273	20240401	152100	536713650	5260	5260	5260	5260	0
274	20240401	152000	536713650	5260	5260	5260	5260	0
275	20240401	151900	536713650	5260	5250	5260	5250	208
276	20240401	151800	535619740	5250	5270	5270	5250	1266
277	20240401	151700	528959910	5270	5280	5280	5270	506
278	20240401	151600	526288890	5280	5280	5280	5280	14
279	20240401	151500	526214970	5290	5300	5300	5290	6
280	20240401	151400	526183180	5300	5300	5300	5300	106
281	20240401	151300	525621380	5300	5280	5300	5280	119
282	20240401	151200	524991920	5260	5270	5270	5260	379
283	20240401	151100	522998190	5270	5250	5270	5250	615
284	20240401	151000	519763580	5260	5260	5260	5260	50
285	20240401	150900	519500580	5260	5260	5260	5260	5
286	20240401	150800	519474280	5260	5260	5260	5260	0
287	20240401	150700	519474280	5260	5270	5270	5260	58
288	20240401	150600	519169170	5270	5270	5270	5270	760
289	20240401	150500	515163970	5270	5280	5280	5270	871
290	20240401	150400	510566090	5290	5290	5290	5290	5
291	20240401	150300	510539640	5290	5290	5290	5290	0
292	20240401	150200	510539640	5290	5290	5290	5290	0
293	20240401	150100	510539640	5290	5290	5290	5290	2
294	20240401	150000	510529060	5290	5290	5290	5290	0
295	20240401	145900	510529060	5290	5290	5290	5290	15
296	20240401	145800	510449710	5290	5290	5300	5290	208
297	20240401	145700	509349280	5290	5270	5290	5270	217
298	20240401	145600	508205660	5270	5260	5270	5260	36
299	20240401	145500	508016290	5250	5260	5260	5250	415
300	20240401	145400	505836990	5250	5250	5250	5250	5
301	20240401	145300	505810740	5240	5240	5240	5240	0
302	20240401	145200	505810740	5240	5240	5240	5240	0
303	20240401	145100	505810740	5240	5240	5240	5240	30
304	20240401	145000	505653540	5240	5240	5240	5240	24
305	20240401	144900	505527780	5240	5250	5250	5240	373
306	20240401	144800	503573090	5270	5270	5270	5270	0
307	20240401	144700	503573090	5270	5250	5270	5250	443
308	20240401	144600	501242860	5260	5260	5260	5260	30
309	20240401	144500	501085060	5260	5260	5260	5260	1
310	20240401	144400	501079800	5260	5260	5260	5260	519
311	20240401	144300	498349860	5280	5280	5310	5280	161
312	20240401	144200	497499750	5280	5280	5280	5280	0
313	20240401	144100	497499750	5280	5280	5280	5280	0
314	20240401	144000	497499750	5280	5260	5280	5260	512
315	20240401	143900	494799840	5260	5250	5260	5250	176
316	20240401	143800	493875740	5250	5250	5250	5250	453
317	20240401	143700	491497490	5260	5260	5260	5260	40
318	20240401	143600	491287090	5270	5270	5270	5260	269
319	20240401	143500	489870840	5270	5270	5270	5270	0
320	20240401	143400	489870840	5270	5270	5270	5270	39
321	20240401	143300	489665310	5270	5270	5270	5270	1
322	20240401	143200	489660040	5260	5260	5260	5260	1
323	20240401	143100	489654780	5270	5270	5270	5270	241
324	20240401	143000	488384710	5270	5270	5270	5270	1
325	20240401	142900	488379440	5270	5280	5280	5270	1316
326	20240401	142800	481436940	5280	5280	5280	5280	0
327	20240401	142700	481436940	5280	5280	5280	5280	0
328	20240401	142600	481436940	5280	5280	5280	5280	3
329	20240401	142500	481421100	5280	5280	5280	5280	0
330	20240401	142400	481421100	5280	5280	5280	5280	0
331	20240401	142300	481421100	5280	5280	5280	5280	0
332	20240401	142200	481421100	5280	5280	5280	5280	605
333	20240401	142100	478226700	5270	5270	5270	5270	0
334	20240401	142000	478226700	5270	5270	5270	5270	1
335	20240401	141900	478221430	5310	5310	5310	5310	0
336	20240401	141800	478221430	5310	5310	5310	5310	0
337	20240401	141700	478221430	5310	5310	5310	5310	0
338	20240401	141600	478221430	5310	5310	5310	5310	9
339	20240401	141500	478173640	5310	5310	5310	5310	0
340	20240401	141400	478173640	5310	5310	5310	5310	0
341	20240401	141300	478173640	5310	5300	5310	5300	18
342	20240401	141200	478078070	5300	5300	5300	5300	0
343	20240401	141100	478078070	5300	5300	5300	5300	18
344	20240401	141000	477982670	5300	5300	5300	5300	27
345	20240401	140900	477839570	5310	5310	5310	5310	2
346	20240401	140800	477828950	5300	5300	5300	5300	0
347	20240401	140700	477828950	5300	5300	5300	5300	0
348	20240401	140600	477828950	5300	5300	5310	5300	44
349	20240401	140500	477595740	5300	5260	5300	5260	11
350	20240401	140400	477537840	5290	5290	5290	5290	3
351	20240401	140300	477521970	5290	5280	5290	5280	196
352	20240401	140200	476485140	5260	5260	5260	5260	3
353	20240401	140100	476469360	5290	5290	5290	5290	20
354	20240401	140000	476363560	5290	5290	5290	5290	0
355	20240401	135900	476363560	5290	5290	5290	5290	1
356	20240401	135800	476358270	5270	5270	5270	5270	21
357	20240401	135700	476247600	5270	5270	5270	5270	253
358	20240401	135600	474914290	5240	5240	5250	5240	345
359	20240401	135500	473104140	5230	5230	5230	5230	0
360	20240401	135400	473104140	5230	5240	5240	5230	28
361	20240401	135300	472957560	5230	5230	5230	5230	2
362	20240401	135200	472947100	5230	5260	5260	5230	2751
363	20240401	135100	458506600	5270	5270	5270	5270	0
364	20240401	135000	458506600	5270	5280	5280	5270	657
365	20240401	134900	455043770	5290	5280	5290	5280	2
366	20240401	134800	455033200	5270	5270	5270	5270	0
367	20240401	134700	455033200	5270	5270	5270	5270	0
368	20240401	134600	455033200	5270	5270	5270	5270	0
369	20240401	134500	455033200	5270	5270	5270	5270	0
370	20240401	134400	455033200	5270	5300	5300	5270	2290
371	20240401	134300	442927950	5320	5320	5320	5320	0
372	20240401	134200	442927950	5320	5320	5320	5320	0
373	20240401	134100	442927950	5320	5320	5320	5320	0
374	20240401	134000	442927950	5320	5320	5320	5320	0
375	20240401	133900	442927950	5320	5300	5320	5300	171
376	20240401	133800	442020230	5300	5300	5300	5300	0
377	20240401	133700	442020230	5300	5300	5300	5300	0
378	20240401	133600	442020230	5300	5300	5300	5300	0
379	20240401	133500	442020230	5300	5320	5320	5300	20
380	20240401	133400	441913930	5300	5300	5300	5300	0
381	20240401	133300	441913930	5300	5300	5300	5300	0
382	20240401	133200	441913930	5300	5300	5300	5300	0
383	20240401	133100	441913930	5300	5300	5300	5300	337
384	20240401	133000	440127830	5300	5300	5300	5300	0
385	20240401	132900	440127830	5300	5300	5300	5300	0
386	20240401	132800	440127830	5300	5300	5300	5300	0
387	20240401	132700	440127830	5300	5300	5300	5300	0
388	20240401	132600	440127830	5300	5300	5300	5300	0
389	20240401	132500	440127830	5300	5300	5300	5300	0
390	20240401	132400	440127830	5300	5300	5300	5300	0
391	20240401	132300	440127830	5300	5300	5300	5300	0
392	20240401	132200	440127830	5300	5300	5300	5300	0
393	20240401	132100	440127830	5300	5300	5300	5300	0
394	20240401	132000	440127830	5300	5300	5300	5300	0
395	20240401	131900	440127830	5300	5300	5300	5300	0
396	20240401	131800	440127830	5300	5300	5300	5300	0
397	20240401	131700	440127830	5300	5300	5300	5300	0
398	20240401	131600	440127830	5300	5300	5300	5300	0
399	20240401	131500	440127830	5300	5300	5300	5300	0
400	20240401	131400	440127830	5300	5300	5300	5300	0
401	20240401	131300	440127830	5300	5300	5300	5300	0
402	20240401	131200	440127830	5300	5300	5300	5300	21
403	20240401	131100	440016530	5300	5300	5300	5300	0
404	20240401	131000	440016530	5300	5300	5300	5300	0
405	20240401	130900	440016530	5300	5310	5310	5300	1677
406	20240401	130800	431117850	5300	5300	5300	5300	0
407	20240401	130700	431117850	5300	5300	5300	5300	678
408	20240401	130600	427524450	5300	5300	5300	5300	0
409	20240401	130500	427524450	5300	5300	5300	5300	0
410	20240401	130400	427524450	5300	5300	5300	5300	939
411	20240401	130300	422547750	5310	5310	5310	5310	2
412	20240401	130200	422537130	5310	5310	5310	5310	401
413	20240401	130100	420407820	5320	5320	5320	5320	0
414	20240401	130000	420407820	5320	5320	5320	5320	68
415	20240401	125900	420046060	5320	5320	5320	5320	0
416	20240401	125800	420046060	5320	5320	5320	5320	50
417	20240401	125700	419780060	5310	5310	5310	5310	1
418	20240401	125600	419774750	5320	5320	5320	5320	14
419	20240401	125500	419700270	5320	5310	5320	5310	421
420	20240401	125400	417464260	5320	5320	5320	5320	22
421	20240401	125300	417347220	5320	5320	5320	5320	0
422	20240401	125200	417347220	5320	5320	5320	5320	0
423	20240401	125100	417347220	5320	5310	5320	5310	3
424	20240401	125000	417331270	5320	5310	5320	5310	351
425	20240401	124900	415465720	5320	5320	5320	5320	0
426	20240401	124800	415465720	5320	5310	5320	5310	370
427	20240401	124700	413500990	5300	5300	5300	5300	315
428	20240401	124600	411831490	5310	5310	5310	5310	61
429	20240401	124500	411507580	5310	5310	5310	5310	0
430	20240401	124400	411507580	5310	5310	5310	5310	0
431	20240401	124300	411507580	5310	5310	5310	5310	0
432	20240401	124200	411507580	5310	5310	5310	5310	0
433	20240401	124100	411507580	5310	5310	5310	5310	0
434	20240401	124000	411507580	5310	5310	5310	5310	0
435	20240401	123900	411507580	5310	5310	5310	5310	0
436	20240401	123800	411507580	5310	5310	5310	5310	0
437	20240401	123700	411507580	5310	5310	5310	5310	155
438	20240401	123600	410684530	5310	5310	5310	5310	171
439	20240401	123500	409776520	5310	5320	5320	5310	459
440	20240401	123400	407338060	5320	5320	5320	5320	4
441	20240401	123300	407316780	5320	5320	5320	5320	0
442	20240401	123200	407316780	5320	5320	5320	5320	1293
443	20240401	123100	400438020	5330	5340	5340	5330	1807
444	20240401	123000	390804710	5360	5360	5360	5360	0
445	20240401	122900	390804710	5360	5360	5360	5360	0
446	20240401	122800	390804710	5360	5360	5360	5360	0
447	20240401	122700	390804710	5360	5360	5360	5360	0
448	20240401	122600	390804710	5360	5360	5360	5360	0
449	20240401	122500	390804710	5360	5360	5360	5360	0
450	20240401	122400	390804710	5360	5360	5360	5360	0
451	20240401	122300	390804710	5360	5360	5360	5360	0
452	20240401	122200	390804710	5360	5360	5360	5360	502
453	20240401	122100	388113990	5360	5360	5360	5360	0
454	20240401	122000	388113990	5360	5360	5360	5360	0
455	20240401	121900	388113990	5360	5360	5360	5360	0
456	20240401	121800	388113990	5360	5360	5360	5360	0
457	20240401	121700	388113990	5360	5340	5360	5340	355
458	20240401	121600	386215490	5340	5340	5340	5340	624
459	20240401	121500	382883330	5340	5340	5340	5340	24
460	20240401	121400	382755170	5340	5340	5340	5340	18
461	20240401	121300	382659050	5330	5340	5340	5330	3
462	20240401	121200	382643050	5340	5330	5340	5330	21
463	20240401	121100	382531020	5330	5340	5340	5330	364
464	20240401	121000	380587760	5340	5340	5340	5340	0
465	20240401	120900	380587760	5340	5350	5350	5340	132
466	20240401	120800	379882820	5360	5360	5360	5360	251
467	20240401	120700	378537460	5360	5370	5370	5360	1304
468	20240401	120600	371543020	5380	5380	5380	5380	0
469	20240401	120500	371543020	5380	5380	5380	5380	0
470	20240401	120400	371543020	5380	5380	5380	5380	0
471	20240401	120300	371543020	5380	5380	5380	5380	5
472	20240401	120200	371516120	5380	5380	5380	5380	10
473	20240401	120100	371462320	5380	5380	5380	5380	1
474	20240401	120000	371456940	5380	5380	5380	5380	1
475	20240401	115900	371451560	5380	5380	5380	5380	1
476	20240401	115800	371446180	5360	5360	5360	5360	0
477	20240401	115700	371446180	5360	5360	5360	5360	0
478	20240401	115600	371446180	5360	5360	5360	5360	269
479	20240401	115500	370004340	5360	5360	5360	5360	0
480	20240401	115400	370004340	5360	5360	5360	5360	20
481	20240401	115300	369897140	5360	5360	5360	5360	0
482	20240401	115200	369897140	5360	5360	5360	5360	0
483	20240401	115100	369897140	5360	5360	5360	5360	0
484	20240401	115000	369897140	5360	5360	5360	5360	0
485	20240401	114900	369897140	5360	5360	5360	5360	218
486	20240401	114800	368728660	5370	5380	5380	5370	12
487	20240401	114700	368664130	5410	5410	5410	5410	0
488	20240401	114600	368664130	5410	5410	5410	5410	0
489	20240401	114500	368664130	5410	5410	5410	5410	1
490	20240401	114400	368658720	5410	5410	5410	5410	0
491	20240401	114300	368658720	5410	5410	5410	5410	0
492	20240401	114200	368658720	5410	5410	5410	5410	1
493	20240401	114100	368653310	5410	5410	5410	5410	0
494	20240401	114000	368653310	5410	5410	5410	5410	0
495	20240401	113900	368653310	5410	5420	5420	5410	22
496	20240401	113800	368534280	5420	5420	5420	5420	0
497	20240401	113700	368534280	5420	5420	5420	5420	0
498	20240401	113600	368534280	5420	5420	5420	5420	623
499	20240401	113500	365157620	5460	5440	5460	5440	711
500	20240401	113400	361283710	5440	5440	5440	5440	429
501	20240401	113300	358949950	5440	5430	5440	5430	591
502	20240401	113200	355738820	5420	5420	5420	5420	0
503	20240401	113100	355738820	5420	5420	5420	5420	0
504	20240401	113000	355738820	5420	5420	5420	5420	219
505	20240401	112900	354551840	5420	5410	5420	5410	52
506	20240401	112800	354270110	5410	5410	5410	5410	0
507	20240401	112700	354270110	5410	5420	5420	5410	306
508	20240401	112600	352612650	5420	5420	5420	5420	0
509	20240401	112500	352612650	5420	5410	5420	5410	453
510	20240401	112400	350158330	5410	5400	5410	5400	16
511	20240401	112300	350071890	5390	5390	5390	5390	17
512	20240401	112200	349980260	5390	5380	5390	5380	128
513	20240401	112100	349291410	5380	5370	5380	5370	15
514	20240401	112000	349210850	5350	5360	5360	5350	587
515	20240401	111900	346070390	5360	5370	5370	5360	137
516	20240401	111800	345335700	5370	5370	5370	5370	0
517	20240401	111700	345335700	5370	5370	5370	5370	0
518	20240401	111600	345335700	5370	5370	5370	5370	86
519	20240401	111500	344873880	5370	5370	5370	5370	0
520	20240401	111400	344873880	5370	5370	5370	5370	249
521	20240401	111300	343536750	5350	5350	5350	5350	0
522	20240401	111200	343536750	5350	5350	5350	5350	64
523	20240401	111100	343194350	5340	5340	5340	5340	100
524	20240401	111000	342660350	5330	5330	5330	5330	0
525	20240401	110900	342660350	5330	5330	5330	5330	0
526	20240401	110800	342660350	5330	5330	5330	5330	0
527	20240401	110700	342660350	5330	5330	5330	5330	0
528	20240401	110600	342660350	5330	5340	5340	5330	1011
529	20240401	110500	337261620	5330	5330	5330	5330	0
530	20240401	110400	337261620	5330	5330	5330	5330	162
531	20240401	110300	336398160	5330	5330	5330	5330	0
532	20240401	110200	336398160	5330	5330	5330	5330	0
533	20240401	110100	336398160	5330	5340	5340	5330	179
534	20240401	110000	335442540	5350	5350	5350	5350	9
535	20240401	105900	335394390	5350	5350	5350	5350	110
536	20240401	105800	334805890	5360	5360	5360	5360	21
537	20240401	105700	334693330	5360	5370	5370	5360	381
538	20240401	105600	332651140	5390	5390	5390	5390	0
539	20240401	105500	332651140	5390	5370	5390	5370	9
540	20240401	105400	332602710	5370	5370	5370	5370	10
541	20240401	105300	332549010	5370	5370	5370	5370	0
542	20240401	105200	332549010	5370	5370	5370	5370	9
543	20240401	105100	332500680	5370	5370	5370	5370	0
544	20240401	105000	332500680	5370	5370	5370	5370	1
545	20240401	104900	332495310	5370	5370	5370	5370	0
546	20240401	104800	332495310	5370	5370	5370	5370	2
547	20240401	104700	332484570	5370	5370	5370	5370	43
548	20240401	104600	332253660	5370	5360	5370	5360	39
549	20240401	104500	332044240	5360	5360	5360	5360	85
550	20240401	104400	331588640	5360	5360	5360	5360	65
551	20240401	104300	331240240	5350	5340	5350	5340	239
552	20240401	104200	329963080	5340	5340	5340	5340	1
553	20240401	104100	329957740	5320	5320	5320	5320	0
554	20240401	104000	329957740	5320	5320	5320	5320	0
555	20240401	103900	329957740	5320	5320	5320	5320	0
556	20240401	103800	329957740	5320	5320	5320	5320	936
557	20240401	103700	324978220	5320	5320	5320	5320	528
558	20240401	103600	322169260	5330	5350	5350	5330	168
559	20240401	103500	321273800	5350	5350	5350	5350	0
560	20240401	103400	321273800	5350	5350	5350	5350	0
561	20240401	103300	321273800	5350	5350	5350	5350	1
562	20240401	103200	321268450	5350	5350	5350	5350	5
563	20240401	103100	321241700	5350	5340	5350	5330	43
564	20240401	103000	321012100	5350	5350	5350	5350	0
565	20240401	102900	321012100	5350	5350	5350	5350	0
566	20240401	102800	321012100	5350	5350	5350	5350	0
567	20240401	102700	321012100	5350	5350	5350	5350	0
568	20240401	102600	321012100	5350	5350	5350	5350	0
569	20240401	102500	321012100	5350	5350	5350	5350	300
570	20240401	102400	319407100	5370	5370	5370	5370	0
571	20240401	102300	319407100	5370	5340	5370	5340	245
572	20240401	102200	318098680	5350	5350	5350	5350	1670
573	20240401	102100	309164180	5370	5370	5370	5370	0
574	20240401	102000	309164180	5370	5370	5370	5370	0
575	20240401	101900	309164180	5370	5370	5370	5370	11
576	20240401	101800	309105110	5370	5370	5370	5360	321
577	20240401	101700	307382400	5370	5370	5370	5370	0
578	20240401	101600	307382400	5370	5370	5370	5370	0
579	20240401	101500	307382400	5370	5370	5370	5370	2
580	20240401	101400	307371660	5380	5380	5380	5380	9
581	20240401	101300	307323240	5380	5380	5380	5380	50
582	20240401	101200	307054240	5380	5380	5390	5380	180
583	20240401	101100	306085500	5390	5390	5390	5390	8
584	20240401	101000	306042380	5390	5390	5390	5390	298
585	20240401	100900	304436160	5380	5390	5390	5380	617
586	20240401	100800	301114730	5380	5380	5390	5380	126
587	20240401	100700	300436800	5380	5380	5380	5380	39
588	20240401	100600	300226980	5380	5380	5380	5380	91
589	20240401	100500	299737400	5380	5360	5380	5360	204
590	20240401	100400	298642650	5350	5350	5360	5350	891
591	20240401	100300	293866920	5350	5350	5350	5350	100
592	20240401	100200	293331920	5350	5350	5350	5350	0
593	20240401	100100	293331920	5350	5350	5350	5350	0
594	20240401	100000	293331920	5350	5360	5360	5350	137
595	20240401	095900	292598960	5360	5360	5360	5360	118
596	20240401	095800	291966480	5360	5360	5360	5360	60
597	20240401	095700	291644880	5360	5360	5360	5360	180
598	20240401	095600	290680080	5350	5350	5350	5350	0
599	20240401	095500	290680080	5350	5340	5350	5340	285
600	20240401	095400	289158170	5340	5340	5340	5340	1
601	20240401	095300	289152830	5340	5310	5340	5310	241
602	20240401	095200	287868220	5310	5310	5310	5310	0
603	20240401	095100	287868220	5310	5310	5310	5310	0
604	20240401	095000	287868220	5310	5310	5310	5310	0
605	20240401	094900	287868220	5310	5310	5310	5310	0
606	20240401	094800	287868220	5310	5330	5330	5310	300
607	20240401	094700	286273140	5330	5340	5340	5330	102
608	20240401	094600	285729460	5320	5330	5330	5320	240
609	20240401	094500	284451660	5330	5330	5330	5330	181
610	20240401	094400	283486930	5330	5340	5340	5330	563
611	20240401	094300	280485540	5340	5340	5340	5340	39
612	20240401	094200	280277280	5340	5360	5360	5340	106
613	20240401	094100	279711220	5350	5350	5350	5350	3
614	20240401	094000	279695170	5350	5350	5350	5350	344
615	20240401	093900	277854770	5350	5350	5350	5350	4
616	20240401	093800	277833370	5350	5380	5380	5350	14
617	20240401	093700	277758340	5350	5350	5350	5350	53
618	20240401	093600	277474790	5430	5340	5430	5340	1000
619	20240401	093500	272086170	5300	5310	5310	5300	110
620	20240401	093400	271502870	5310	5310	5310	5310	0
621	20240401	093300	271502870	5310	5310	5310	5310	331
622	20240401	093200	269745260	5320	5290	5320	5280	2011
623	20240401	093100	259098870	5290	5290	5290	5290	265
624	20240401	093000	257697020	5280	5280	5280	5280	590
625	20240401	092900	254581820	5290	5280	5290	5270	1012
626	20240401	092800	249241520	5280	5280	5290	5280	403
627	20240401	092700	247113620	5280	5270	5290	5270	830
628	20240401	092600	242737200	5270	5330	5330	5270	6911
629	20240401	092500	206201640	5360	5360	5360	5360	24
630	20240401	092400	206073000	5360	5330	5360	5310	608
631	20240401	092300	202833570	5330	5340	5340	5330	355
632	20240401	092200	200938640	5340	5340	5340	5310	71
633	20240401	092100	200561330	5340	5340	5340	5340	56
634	20240401	092000	200262290	5340	5310	5340	5310	3489
635	20240401	091900	181666580	5310	5280	5310	5280	1869
636	20240401	091800	171775070	5280	5320	5320	5280	1674
637	20240401	091700	162910670	5320	5280	5320	5280	508
638	20240401	091600	160218650	5280	5280	5280	5280	44
639	20240401	091500	159986330	5280	5260	5280	5260	1225
640	20240401	091400	153537300	5260	5270	5280	5260	1797
641	20240401	091300	144063700	5280	5310	5310	5280	3333
642	20240401	091200	126412150	5310	5320	5330	5310	2739
643	20240401	091100	111847000	5320	5340	5340	5320	794
644	20240401	091000	107621410	5360	5360	5360	5360	214
645	20240401	090900	106474370	5370	5360	5380	5330	928
646	20240401	090800	101487990	5340	5360	5360	5340	703
647	20240401	090700	97733670	5360	5350	5360	5320	589
648	20240401	090600	94581960	5320	5330	5330	5310	1589
649	20240401	090500	86115160	5360	5360	5360	5320	491
650	20240401	090400	83487700	5310	5330	5350	5310	1001
651	20240401	090300	78141640	5310	5350	5350	5260	3284
652	20240401	090200	60729960	5360	5420	5420	5360	3843
653	20240401	090100	40023410	5420	5410	5520	5370	3447
654	20240401	090000	21384930	5440	5560	5560	5430	3392