KissMeData/003200/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	183700	435321830	9050	9050	9050	9050	612
3	20240401	183600	435321830	9050	9050	9050	9050	0
4	20240401	183500	435321830	9050	9050	9050	9050	0
5	20240401	183400	435321830	9050	9050	9050	9050	0
6	20240401	183300	435321830	9050	9050	9050	9050	0
7	20240401	183200	435321830	9050	9050	9050	9050	0
8	20240401	183100	435321830	9050	9050	9050	9050	0
9	20240401	183000	435321830	9050	9050	9050	9050	0
10	20240401	182900	435321830	9050	9050	9050	9050	0
11	20240401	182800	435321830	9050	9050	9050	9050	0
12	20240401	182700	435321830	9050	9050	9050	9050	0
13	20240401	182600	435321830	9050	9050	9050	9050	0
14	20240401	182500	435321830	9050	9050	9050	9050	0
15	20240401	182400	435321830	9050	9050	9050	9050	0
16	20240401	182300	435321830	9050	9050	9050	9050	0
17	20240401	182200	435321830	9050	9050	9050	9050	0
18	20240401	182100	435321830	9050	9050	9050	9050	0
19	20240401	182000	435321830	9050	9050	9050	9050	0
20	20240401	181900	435321830	9050	9050	9050	9050	0
21	20240401	181800	435321830	9050	9050	9050	9050	0
22	20240401	181700	435321830	9050	9050	9050	9050	0
23	20240401	181600	435321830	9050	9050	9050	9050	0
24	20240401	181500	435321830	9050	9050	9050	9050	0
25	20240401	181400	435321830	9050	9050	9050	9050	0
26	20240401	181300	435321830	9050	9050	9050	9050	0
27	20240401	181200	435321830	9050	9050	9050	9050	0
28	20240401	181100	435321830	9050	9050	9050	9050	0
29	20240401	181000	435321830	9050	9050	9050	9050	0
30	20240401	180900	435321830	9050	9050	9050	9050	0
31	20240401	180800	435321830	9050	9050	9050	9050	0
32	20240401	180700	435321830	9050	9050	9050	9050	612
33	20240401	180600	435321830	9050	9050	9050	9050	0
34	20240401	180500	435321830	9050	9050	9050	9050	0
35	20240401	180400	435321830	9050	9050	9050	9050	0
36	20240401	180300	435321830	9050	9050	9050	9050	0
37	20240401	180200	435321830	9050	9050	9050	9050	0
38	20240401	180100	435321830	9050	9050	9050	9050	0
39	20240401	180000	435321830	9050	9050	9050	9050	0
40	20240401	175900	435321830	9050	9050	9050	9050	0
41	20240401	175800	435321830	9050	9050	9050	9050	0
42	20240401	175700	435321830	9050	9050	9050	9050	0
43	20240401	175600	435321830	9050	9050	9050	9050	0
44	20240401	175500	435321830	9050	9050	9050	9050	0
45	20240401	175400	435321830	9050	9050	9050	9050	0
46	20240401	175300	435321830	9050	9050	9050	9050	0
47	20240401	175200	435321830	9050	9050	9050	9050	0
48	20240401	175100	435321830	9050	9050	9050	9050	0
49	20240401	175000	435321830	9050	9050	9050	9050	0
50	20240401	174900	435321830	9050	9050	9050	9050	0
51	20240401	174800	435321830	9050	9050	9050	9050	0
52	20240401	174700	435321830	9050	9050	9050	9050	0
53	20240401	174600	435321830	9050	9050	9050	9050	0
54	20240401	174500	435321830	9050	9050	9050	9050	0
55	20240401	174400	435321830	9050	9050	9050	9050	0
56	20240401	174300	435321830	9050	9050	9050	9050	0
57	20240401	174200	435321830	9050	9050	9050	9050	0
58	20240401	174100	435321830	9050	9050	9050	9050	0
59	20240401	174000	435321830	9050	9050	9050	9050	0
60	20240401	173900	435321830	9050	9050	9050	9050	0
61	20240401	173800	435321830	9050	9050	9050	9050	0
62	20240401	173700	435321830	9050	9050	9050	9050	612
63	20240401	173600	435321830	9050	9050	9050	9050	0
64	20240401	173500	435321830	9050	9050	9050	9050	0
65	20240401	173400	435321830	9050	9050	9050	9050	0
66	20240401	173300	435321830	9050	9050	9050	9050	0
67	20240401	173200	435321830	9050	9050	9050	9050	0
68	20240401	173100	435321830	9050	9050	9050	9050	0
69	20240401	173000	435321830	9050	9050	9050	9050	0
70	20240401	172900	435321830	9050	9050	9050	9050	0
71	20240401	172800	435321830	9050	9050	9050	9050	0
72	20240401	172700	435321830	9050	9050	9050	9050	0
73	20240401	172600	435321830	9050	9050	9050	9050	0
74	20240401	172500	435321830	9050	9050	9050	9050	0
75	20240401	172400	435321830	9050	9050	9050	9050	0
76	20240401	172300	435321830	9050	9050	9050	9050	0
77	20240401	172200	435321830	9050	9050	9050	9050	0
78	20240401	172100	435321830	9050	9050	9050	9050	0
79	20240401	172000	435321830	9050	9050	9050	9050	0
80	20240401	171900	435321830	9050	9050	9050	9050	0
81	20240401	171800	435321830	9050	9050	9050	9050	0
82	20240401	171700	435321830	9050	9050	9050	9050	0
83	20240401	171600	435321830	9050	9050	9050	9050	0
84	20240401	171500	435321830	9050	9050	9050	9050	0
85	20240401	171400	435321830	9050	9050	9050	9050	0
86	20240401	171300	435321830	9050	9050	9050	9050	0
87	20240401	171200	435321830	9050	9050	9050	9050	0
88	20240401	171100	435321830	9050	9050	9050	9050	0
89	20240401	171000	435321830	9050	9050	9050	9050	0
90	20240401	170900	435321830	9050	9050	9050	9050	0
91	20240401	170800	435321830	9050	9050	9050	9050	0
92	20240401	170700	435321830	9050	9050	9050	9050	612
93	20240401	170600	435321830	9050	9050	9050	9050	0
94	20240401	170500	435321830	9050	9050	9050	9050	0
95	20240401	170400	435321830	9050	9050	9050	9050	0
96	20240401	170300	435321830	9050	9050	9050	9050	0
97	20240401	170200	435321830	9050	9050	9050	9050	0
98	20240401	170100	435321830	9050	9050	9050	9050	0
99	20240401	170000	435321830	9050	9050	9050	9050	0
100	20240401	165900	435321830	9050	9050	9050	9050	0
101	20240401	165800	435321830	9050	9050	9050	9050	0
102	20240401	165700	435321830	9050	9050	9050	9050	0
103	20240401	165600	435321830	9050	9050	9050	9050	0
104	20240401	165500	435321830	9050	9050	9050	9050	0
105	20240401	165400	435321830	9050	9050	9050	9050	0
106	20240401	165300	435321830	9050	9050	9050	9050	0
107	20240401	165200	435321830	9050	9050	9050	9050	0
108	20240401	165100	435321830	9050	9050	9050	9050	0
109	20240401	165000	435321830	9050	9050	9050	9050	0
110	20240401	164900	435321830	9050	9050	9050	9050	0
111	20240401	164800	435321830	9050	9050	9050	9050	0
112	20240401	164700	435321830	9050	9050	9050	9050	0
113	20240401	164600	435321830	9050	9050	9050	9050	0
114	20240401	164500	435321830	9050	9050	9050	9050	0
115	20240401	164400	435321830	9050	9050	9050	9050	0
116	20240401	164300	435321830	9050	9050	9050	9050	0
117	20240401	164200	435321830	9050	9050	9050	9050	0
118	20240401	164100	435321830	9050	9050	9050	9050	0
119	20240401	164000	435321830	9050	9050	9050	9050	0
120	20240401	163900	435321830	9050	9050	9050	9050	0
121	20240401	163800	435321830	9050	9050	9050	9050	0
122	20240401	163700	435321830	9050	9050	9050	9050	612
123	20240401	163600	435321830	9050	9050	9050	9050	0
124	20240401	163500	435321830	9050	9050	9050	9050	0
125	20240401	163400	435321830	9050	9050	9050	9050	0
126	20240401	163300	435321830	9050	9050	9050	9050	0
127	20240401	163200	435321830	9050	9050	9050	9050	0
128	20240401	163100	435321830	9050	9050	9050	9050	0
129	20240401	163000	435321830	9050	9050	9050	9050	0
130	20240401	162900	435321830	9050	9050	9050	9050	0
131	20240401	162800	435321830	9050	9050	9050	9050	0
132	20240401	162700	435321830	9050	9050	9050	9050	0
133	20240401	162600	435321830	9050	9050	9050	9050	0
134	20240401	162500	435321830	9050	9050	9050	9050	0
135	20240401	162400	435321830	9050	9050	9050	9050	0
136	20240401	162300	435321830	9050	9050	9050	9050	0
137	20240401	162200	435321830	9050	9050	9050	9050	0
138	20240401	162100	435321830	9050	9050	9050	9050	0
139	20240401	162000	435321830	9050	9050	9050	9050	0
140	20240401	161900	435321830	9050	9050	9050	9050	0
141	20240401	161800	435321830	9050	9050	9050	9050	0
142	20240401	161700	435321830	9050	9050	9050	9050	0
143	20240401	161600	435321830	9050	9050	9050	9050	0
144	20240401	161500	435321830	9050	9050	9050	9050	0
145	20240401	161400	435321830	9050	9050	9050	9050	0
146	20240401	161300	435321830	9050	9050	9050	9050	0
147	20240401	161200	435321830	9050	9050	9050	9050	0
148	20240401	161100	435321830	9050	9050	9050	9050	0
149	20240401	161000	435321830	9050	9050	9050	9050	0
150	20240401	160900	435321830	9050	9050	9050	9050	0
151	20240401	160800	435321830	9050	9050	9050	9050	0
152	20240401	160700	435321830	9050	9050	9050	9050	612
153	20240401	160600	435321830	9050	9050	9050	9050	0
154	20240401	160500	435321830	9050	9050	9050	9050	0
155	20240401	160400	435321830	9050	9050	9050	9050	0
156	20240401	160300	435321830	9050	9050	9050	9050	0
157	20240401	160200	435321830	9050	9050	9050	9050	0
158	20240401	160100	435321830	9050	9050	9050	9050	0
159	20240401	160000	435321830	9050	9050	9050	9050	0
160	20240401	155900	435321830	9050	9050	9050	9050	0
161	20240401	155800	435321830	9050	9050	9050	9050	0
162	20240401	155700	435321830	9050	9050	9050	9050	0
163	20240401	155600	435321830	9050	9050	9050	9050	0
164	20240401	155500	435321830	9050	9050	9050	9050	0
165	20240401	155400	435321830	9050	9050	9050	9050	0
166	20240401	155300	435321830	9050	9050	9050	9050	0
167	20240401	155200	435321830	9050	9050	9050	9050	0
168	20240401	155100	435321830	9050	9050	9050	9050	0
169	20240401	155000	435321830	9050	9050	9050	9050	0
170	20240401	154900	435321830	9050	9050	9050	9050	0
171	20240401	154800	435321830	9050	9050	9050	9050	0
172	20240401	154700	435321830	9050	9050	9050	9050	0
173	20240401	154600	435321830	9050	9050	9050	9050	0
174	20240401	154500	435321830	9050	9050	9050	9050	0
175	20240401	154400	435321830	9050	9050	9050	9050	0
176	20240401	154300	435321830	9050	9050	9050	9050	0
177	20240401	154200	435321830	9050	9050	9050	9050	0
178	20240401	154100	435321830	9050	9050	9050	9050	0
179	20240401	154000	435321830	9050	9050	9050	9050	0
180	20240401	153900	435321830	9050	9050	9050	9050	0
181	20240401	153800	435321830	9050	9050	9050	9050	0
182	20240401	153700	435321830	9050	9050	9050	9050	612
183	20240401	153600	435321830	9050	9050	9050	9050	0
184	20240401	153500	435321830	9050	9050	9050	9050	0
185	20240401	153400	435321830	9050	9050	9050	9050	0
186	20240401	153300	435321830	9050	9050	9050	9050	0
187	20240401	153200	435321830	9050	9050	9050	9050	0
188	20240401	153100	435321830	9050	9050	9050	9050	0
189	20240401	153000	435321830	9050	9050	9050	9050	612
190	20240401	152900	429783230	9030	9030	9030	9030	0
191	20240401	152800	429783230	9030	9030	9030	9030	0
192	20240401	152700	429783230	9030	9030	9030	9030	0
193	20240401	152600	429783230	9030	9030	9030	9030	0
194	20240401	152500	429783230	9030	9030	9030	9030	0
195	20240401	152400	429783230	9030	9030	9030	9030	0
196	20240401	152300	429783230	9030	9030	9030	9030	0
197	20240401	152200	429783230	9030	9030	9030	9030	0
198	20240401	152100	429783230	9030	9030	9030	9030	0
199	20240401	152000	429783230	9030	9030	9030	9030	0
200	20240401	151900	429783230	9030	9020	9030	9020	16
201	20240401	151800	429638800	9020	8990	9030	8990	58
202	20240401	151700	429115620	8990	9000	9000	8990	23
203	20240401	151600	428908800	9010	9010	9010	9010	1
204	20240401	151500	428899790	9000	8990	9000	8990	2
205	20240401	151400	428881800	9000	9000	9000	9000	22
206	20240401	151300	428683800	9000	9000	9000	9000	20
207	20240401	151200	428503800	9000	8990	9000	8980	160
208	20240401	151100	427064480	8980	8980	8980	8980	11
209	20240401	151000	426965700	8970	8970	8970	8970	0
210	20240401	150900	426965700	8970	8980	8980	8970	34
211	20240401	150800	426660600	8980	8980	8980	8980	0
212	20240401	150700	426660600	8980	8980	8980	8980	0
213	20240401	150600	426660600	8980	8980	8980	8980	0
214	20240401	150500	426660600	8980	8980	8980	8980	0
215	20240401	150400	426660600	8980	8980	8980	8980	22
216	20240401	150300	426463040	8980	8980	8980	8980	0
217	20240401	150200	426463040	8980	8970	8980	8970	25
218	20240401	150100	426238760	8970	8970	8970	8970	0
219	20240401	150000	426238760	8970	8970	8970	8970	23
220	20240401	145900	426032450	8970	8970	8970	8970	0
221	20240401	145800	426032450	8970	8970	8970	8970	0
222	20240401	145700	426032450	8970	8970	8970	8970	22
223	20240401	145600	425835110	8980	8980	8980	8980	0
224	20240401	145500	425835110	8980	8980	8980	8980	20
225	20240401	145400	425655510	8960	8960	8960	8960	1
226	20240401	145300	425646550	8980	8980	8980	8980	0
227	20240401	145200	425646550	8980	8980	8980	8980	22
228	20240401	145100	425448990	8980	8980	8980	8980	0
229	20240401	145000	425448990	8980	8980	8980	8980	84
230	20240401	144900	424694670	8970	8970	8970	8970	0
231	20240401	144800	424694670	8970	8970	8970	8970	0
232	20240401	144700	424694670	8970	8970	8970	8970	22
233	20240401	144600	424497330	8970	8970	8970	8970	0
234	20240401	144500	424497330	8970	8970	8970	8970	23
235	20240401	144400	424291020	8970	8970	8970	8970	0
236	20240401	144300	424291020	8970	8970	8970	8970	0
237	20240401	144200	424291020	8970	8970	8970	8970	22
238	20240401	144100	424093680	8970	8970	8970	8970	0
239	20240401	144000	424093680	8970	8970	8970	8970	22
240	20240401	143900	423896340	8980	8980	8980	8980	0
241	20240401	143800	423896340	8980	8980	8980	8980	22
242	20240401	143700	423698780	8990	8990	8990	8990	0
243	20240401	143600	423698780	8990	8990	8990	8990	0
244	20240401	143500	423698780	8990	8990	8990	8990	237
245	20240401	143400	421568150	8980	8970	8980	8970	609
246	20240401	143300	416099610	8960	8960	8960	8960	22
247	20240401	143200	415902490	8960	8960	8960	8960	0
248	20240401	143100	415902490	8960	8960	8960	8960	0
249	20240401	143000	415902490	8960	8960	8960	8960	0
250	20240401	142900	415902490	8960	8960	8960	8960	26
251	20240401	142800	415669530	8960	8960	8960	8960	25
252	20240401	142700	415445530	8960	8960	8960	8960	25
253	20240401	142600	415221530	8960	8970	8990	8960	53
254	20240401	142500	414746310	8980	8950	9000	8950	1088
255	20240401	142400	404969500	8940	8960	8990	8940	7914
256	20240401	142300	334103970	8960	8970	8990	8960	75
257	20240401	142200	333431370	8960	8960	8960	8960	50
258	20240401	142100	332983370	8960	8960	8960	8960	25
259	20240401	142000	332759370	8960	8970	8970	8960	25
260	20240401	141900	332535220	8960	8960	8980	8960	200
261	20240401	141800	330740470	8960	8960	8960	8960	47
262	20240401	141700	330319350	8960	8960	8960	8960	25
263	20240401	141600	330095350	8960	8960	8960	8960	48
264	20240401	141500	329665270	8960	8960	8960	8960	250
265	20240401	141400	327425270	8960	8950	8960	8950	47
266	20240401	141300	327004400	8950	8950	8950	8950	25
267	20240401	141200	326780650	8950	8950	8950	8950	2025
268	20240401	141100	308656900	8950	8960	8960	8950	73
269	20240401	141000	308003050	8950	8950	8950	8950	25
270	20240401	140900	307779300	8950	8950	8950	8950	25
271	20240401	140800	307555550	8950	8960	8960	8950	73
272	20240401	140700	306901710	8960	8950	8960	8950	26
273	20240401	140600	306669000	8950	8960	8960	8950	26
274	20240401	140500	306436060	8960	8960	8960	8960	25
275	20240401	140400	306212060	8950	8950	8970	8950	98
276	20240401	140300	305334220	8950	8950	8950	8950	25
277	20240401	140200	305110470	8950	8950	8950	8950	25
278	20240401	140100	304886720	8950	8950	8950	8950	50
279	20240401	140000	304439220	8970	8950	8970	8950	43
280	20240401	135900	304054310	8950	8950	8950	8950	40
281	20240401	135800	303696310	8950	8950	8950	8950	47
282	20240401	135700	303275660	8950	8950	8950	8950	57
283	20240401	135600	302765510	8950	8950	8950	8950	48
284	20240401	135500	302335910	8950	8950	8950	8950	49
285	20240401	135400	301897360	8950	8950	8950	8950	26
286	20240401	135300	301664660	8950	8950	8950	8950	81
287	20240401	135200	300939710	8950	8950	8950	8950	26
288	20240401	135100	300707010	8950	8950	8950	8950	63
289	20240401	135000	300143160	8950	8950	8950	8950	60
290	20240401	134900	299606160	8950	8950	8950	8950	48
291	20240401	134800	299176560	8950	8950	8950	8950	26
292	20240401	134700	298943860	8950	8950	8960	8950	65
293	20240401	134600	298361730	8950	8950	8950	8950	67
294	20240401	134500	297762080	8950	8950	8950	8950	26
295	20240401	134400	297529380	8950	8960	8960	8950	58
296	20240401	134300	297009910	8960	8960	8960	8960	27
297	20240401	134200	296767990	8960	8970	8970	8960	69
298	20240401	134100	296149480	8970	8970	8970	8970	70
299	20240401	134000	295521580	8980	8960	8980	8960	522
300	20240401	133900	290834500	8960	8960	8960	8960	74
301	20240401	133800	290171460	8960	8960	8960	8960	69
302	20240401	133700	289553220	8960	8960	8960	8960	26
303	20240401	133600	289320260	8960	8960	8960	8960	48
304	20240401	133500	288890180	8960	8960	8960	8960	59
305	20240401	133400	288361540	8960	8960	8960	8960	68
306	20240401	133300	287752260	8960	8970	8970	8960	127
307	20240401	133200	286613820	8960	8950	8960	8950	62
308	20240401	133100	286058820	8950	8950	8950	8950	80
309	20240401	133000	285342820	8950	8950	8950	8950	26
310	20240401	132900	285110120	8950	8950	8950	8950	49
311	20240401	132800	284671570	8950	8950	8950	8950	113
312	20240401	132700	283660220	8950	8950	8950	8950	7
313	20240401	132600	283597570	8950	8950	8950	8950	0
314	20240401	132500	283597570	8950	8970	8970	8950	202
315	20240401	132400	281788090	8990	8990	8990	8990	0
316	20240401	132300	281788090	8990	8990	8990	8990	0
317	20240401	132200	281788090	8990	8990	8990	8990	86
318	20240401	132100	281014950	8980	8980	8980	8980	132
319	20240401	132000	279829590	8970	8920	8970	8910	11875
320	20240401	131900	173446620	8910	8910	8910	8910	6
321	20240401	131800	173393160	8900	8900	8900	8900	29
322	20240401	131700	173135060	8900	8900	8900	8900	0
323	20240401	131600	173135060	8900	8900	8900	8900	123
324	20240401	131500	172040360	8900	8900	8900	8900	23
325	20240401	131400	171835660	8900	8900	8900	8900	7
326	20240401	131300	171773360	8900	8900	8900	8900	22
327	20240401	131200	171577560	8900	8900	8900	8900	23
328	20240401	131100	171372860	8900	8900	8900	8900	0
329	20240401	131000	171372860	8900	8900	8910	8900	46
330	20240401	130900	170963440	8900	8900	8900	8900	0
331	20240401	130800	170963440	8900	8900	8900	8900	22
332	20240401	130700	170767640	8900	8900	8900	8900	47
333	20240401	130600	170349340	8900	8900	8900	8900	0
334	20240401	130500	170349340	8900	8900	8900	8900	29
335	20240401	130400	170091240	8900	8900	8900	8900	0
336	20240401	130300	170091240	8900	8900	8900	8900	15
337	20240401	130200	169957740	8920	8920	8920	8920	22
338	20240401	130100	169761500	8910	8900	8910	8900	15
339	20240401	130000	169627920	8900	8900	8900	8900	23
340	20240401	125900	169423220	8910	8910	8910	8910	41
341	20240401	125800	169057910	8910	8910	8910	8910	22
342	20240401	125700	168861890	8910	8910	8910	8910	7
343	20240401	125600	168799520	8910	8910	8910	8910	0
344	20240401	125500	168799520	8910	8900	8910	8900	38
345	20240401	125400	168461020	8900	8900	8900	8900	15
346	20240401	125300	168327520	8900	8900	8900	8900	22
347	20240401	125200	168131720	8900	8900	8900	8900	7
348	20240401	125100	168069420	8900	8900	8900	8900	22
349	20240401	125000	167873620	8910	8900	8910	8900	37
350	20240401	124900	167544100	8900	8900	8900	8900	0
351	20240401	124800	167544100	8900	8900	8900	8900	30
352	20240401	124700	167277100	8900	8900	8900	8900	0
353	20240401	124600	167277100	8900	8900	8900	8900	45
354	20240401	124500	166876600	8900	8900	8900	8900	0
355	20240401	124400	166876600	8900	8900	8900	8900	7
356	20240401	124300	166814300	8900	8900	8900	8900	22
357	20240401	124200	166618500	8900	8900	8900	8900	8
358	20240401	124100	166547300	8900	8900	8900	8900	37
359	20240401	124000	166218000	8900	8900	8900	8900	0
360	20240401	123900	166218000	8900	8900	8900	8900	7
361	20240401	123800	166155700	8900	8900	8900	8900	22
362	20240401	123700	165959900	8900	8900	8900	8900	23
363	20240401	123600	165755200	8900	8890	8900	8890	29
364	20240401	123500	165497320	8900	8900	8900	8900	0
365	20240401	123400	165497320	8900	8900	8900	8900	22
366	20240401	123300	165301520	8890	8890	8890	8890	231
367	20240401	123200	163247930	8890	8890	8890	8890	1791
368	20240401	123100	147325940	8890	8890	8890	8890	7
369	20240401	123000	147263710	8900	8900	8900	8900	1
370	20240401	122900	147254810	8890	8890	8890	8890	8
371	20240401	122800	147183690	8890	8890	8890	8890	37
372	20240401	122700	146854760	8890	8890	8890	8890	7
373	20240401	122600	146792530	8890	8890	8890	8890	22
374	20240401	122500	146596950	8890	8890	8890	8890	0
375	20240401	122400	146596950	8890	8890	8890	8890	23
376	20240401	122300	146392480	8890	8890	8890	8890	22
377	20240401	122200	146196900	8890	8890	8890	8890	7
378	20240401	122100	146134670	8890	8890	8890	8890	1289
379	20240401	122000	134675460	8900	8900	8900	8900	7
380	20240401	121900	134613160	8900	8900	8900	8900	15
381	20240401	121800	134479660	8900	8900	8900	8900	29
382	20240401	121700	134221560	8900	8900	8900	8900	0
383	20240401	121600	134221560	8900	8900	8900	8900	30
384	20240401	121500	133954560	8900	8900	8900	8900	15
385	20240401	121400	133821060	8900	8900	8900	8900	7
386	20240401	121300	133758760	8900	8900	8900	8900	22
387	20240401	121200	133562960	8900	8900	8900	8900	8
388	20240401	121100	133491760	8900	8900	8900	8900	37
389	20240401	121000	133162460	8900	8900	8900	8900	16
390	20240401	120900	133020060	8900	8900	8900	8900	7
391	20240401	120800	132957760	8900	8900	8900	8900	0
392	20240401	120700	132957760	8900	8890	8900	8890	46
393	20240401	120600	132548440	8890	8890	8890	8890	15
394	20240401	120500	132415090	8930	8930	8930	8930	0
395	20240401	120400	132415090	8930	8930	8930	8930	0
396	20240401	120300	132415090	8930	8930	8930	8930	1075
397	20240401	120200	122815340	8930	8900	8930	8890	176
398	20240401	120100	121246930	8910	8900	8910	8900	10
399	20240401	120000	121157900	8910	8900	8910	8900	11
400	20240401	115900	121059900	8900	8890	8900	8890	40
401	20240401	115800	120704200	8890	8890	8890	8890	15
402	20240401	115700	120570850	8890	8890	8890	8890	8
403	20240401	115600	120499730	8890	8890	8890	8890	29
404	20240401	115500	120241920	8890	8890	8890	8890	0
405	20240401	115400	120241920	8890	8890	8890	8890	31
406	20240401	115300	119966330	8890	8890	8890	8890	15
407	20240401	115200	119832980	8890	8890	8890	8890	7
408	20240401	115100	119770750	8890	8890	8890	8890	22
409	20240401	115000	119575170	8890	8890	8890	8890	8
410	20240401	114900	119504050	8890	8890	8890	8890	37
411	20240401	114800	119175120	8890	8890	8890	8890	7
412	20240401	114700	119112890	8890	8890	8890	8890	0
413	20240401	114600	119112890	8890	8890	8890	8890	30
414	20240401	114500	118846190	8890	8890	8890	8890	15
415	20240401	114400	118712840	8900	8890	8900	8890	30
416	20240401	114300	118446130	8890	8890	8890	8890	0
417	20240401	114200	118446130	8890	8890	8890	8890	0
418	20240401	114100	118446130	8890	8890	8890	8890	30
419	20240401	114000	118179430	8890	8890	8890	8890	15
420	20240401	113900	118046080	8890	8890	8890	8890	30
421	20240401	113800	117779380	8890	8890	8890	8890	0
422	20240401	113700	117779380	8890	8890	8890	8890	8
423	20240401	113600	117708260	8890	8890	8890	8890	37
424	20240401	113500	117379330	8890	8890	8890	8890	7
425	20240401	113400	117317100	8890	8890	8890	8890	22
426	20240401	113300	117121520	8890	8890	8890	8890	8
427	20240401	113200	117050400	8890	8890	8890	8890	15
428	20240401	113100	116917050	8890	8890	8890	8890	29
429	20240401	113000	116659240	8900	8900	8900	8900	10
430	20240401	112900	116570240	8890	8890	8890	8890	30
431	20240401	112800	116303540	8890	8890	8890	8890	0
432	20240401	112700	116303540	8890	8890	8890	8890	15
433	20240401	112600	116170190	8890	8890	8890	8890	30
434	20240401	112500	115903490	8890	8890	8890	8890	0
435	20240401	112400	115903490	8890	8890	8890	8890	8
436	20240401	112300	115832370	8900	8900	8900	8890	30
437	20240401	112200	115565390	8910	8910	8910	8910	0
438	20240401	112100	115565390	8910	8910	8910	8910	0
439	20240401	112000	115565390	8910	8900	8910	8900	1007
440	20240401	111900	106593090	8890	8890	8890	8890	37
441	20240401	111800	106264160	8890	8890	8890	8890	7
442	20240401	111700	106201930	8890	8890	8890	8890	0
443	20240401	111600	106201930	8890	8890	8890	8890	30
444	20240401	111500	105935230	8890	8890	8890	8890	0
445	20240401	111400	105935230	8890	8890	8890	8890	44
446	20240401	111300	105544070	8890	8890	8890	8890	0
447	20240401	111200	105544070	8890	8890	8890	8890	23
448	20240401	111100	105339600	8890	8890	8890	8890	8
449	20240401	111000	105268480	8890	8890	8890	8890	30
450	20240401	110900	105001780	8890	8890	8890	8890	29
451	20240401	110800	104743970	8890	8890	8890	8890	0
452	20240401	110700	104743970	8890	8890	8890	8890	30
453	20240401	110600	104477270	8890	8890	8890	8890	0
454	20240401	110500	104477270	8890	8890	8890	8890	22
455	20240401	110400	104281690	8890	8890	8890	8890	22
456	20240401	110300	104086110	8890	8890	8890	8890	8
457	20240401	110200	104014990	8890	8890	8890	8890	22
458	20240401	110100	103819410	8890	8890	8890	8890	22
459	20240401	110000	103623830	8890	8890	8890	8890	0
460	20240401	105900	103623830	8890	8890	8890	8890	23
461	20240401	105800	103419360	8890	8890	8890	8890	8
462	20240401	105700	103348240	8890	8890	8890	8890	37
463	20240401	105600	103019310	8890	8890	8890	8890	62
464	20240401	105500	102468130	8890	8890	8890	8890	0
465	20240401	105400	102468130	8890	8890	8890	8890	30
466	20240401	105300	102201430	8890	8890	8890	8890	0
467	20240401	105200	102201430	8890	8890	8890	8890	44
468	20240401	105100	101810270	8890	8890	8890	8890	0
469	20240401	105000	101810270	8890	8890	8890	8890	8
470	20240401	104900	101739150	8890	8890	8890	8890	22
471	20240401	104800	101543570	8890	8890	8890	8890	15
472	20240401	104700	101410220	8900	8890	8900	8890	272
473	20240401	104600	98989640	8890	8890	8890	8890	8
474	20240401	104500	98918520	8890	8890	8890	8890	70
475	20240401	104400	98296220	8890	8890	8890	8890	407
476	20240401	104300	94677990	8890	8890	8890	8890	11
477	20240401	104200	94580200	8890	8890	8890	8890	22
478	20240401	104100	94384620	8890	8890	8890	8890	8
479	20240401	104000	94313500	8890	8890	8890	8890	0
480	20240401	103900	94313500	8890	8890	8890	8890	44
481	20240401	103800	93922340	8890	8890	8890	8890	0
482	20240401	103700	93922340	8890	8890	8890	8890	30
483	20240401	103600	93655640	8890	8890	8890	8890	0
484	20240401	103500	93655640	8890	8890	8890	8890	22
485	20240401	103400	93460060	8890	8890	8890	8890	42
486	20240401	103300	93086680	8890	8890	8890	8890	8
487	20240401	103200	93015560	8890	8890	8890	8890	23
488	20240401	103100	92811090	8890	8890	8890	8890	22
489	20240401	103000	92615510	8900	8900	8900	8900	0
490	20240401	102900	92615510	8900	8900	8900	8900	0
491	20240401	102800	92615510	8900	8900	8900	8900	167
492	20240401	102700	91129210	8900	8900	8900	8900	22
493	20240401	102600	90933410	8900	8900	8900	8900	22
494	20240401	102500	90737610	8900	8900	8900	8900	22
495	20240401	102400	90541810	8910	8910	8910	8910	0
496	20240401	102300	90541810	8910	8910	8910	8910	0
497	20240401	102200	90541810	8910	8910	8910	8910	0
498	20240401	102100	90541810	8910	8910	8910	8910	95
499	20240401	102000	89695360	8920	8910	8920	8910	42
500	20240401	101900	89320940	8910	8920	8920	8910	16
501	20240401	101800	89178330	8910	8910	8910	8910	0
502	20240401	101700	89178330	8910	8910	8910	8910	43
503	20240401	101600	88795200	8910	8910	8910	8910	0
504	20240401	101500	88795200	8910	8910	8910	8910	22
505	20240401	101400	88599180	8910	8910	8910	8910	0
506	20240401	101300	88599180	8910	8910	8910	8910	0
507	20240401	101200	88599180	8910	8910	8910	8910	22
508	20240401	101100	88403160	8910	8910	8910	8910	0
509	20240401	101000	88403160	8910	8910	8910	8910	22
510	20240401	100900	88207140	8920	8920	8920	8920	0
511	20240401	100800	88207140	8920	8920	8920	8920	1
512	20240401	100700	88198220	8910	8890	8910	8890	864
513	20240401	100600	80501010	8890	8890	8890	8890	0
514	20240401	100500	80501010	8890	8890	8890	8890	20
515	20240401	100400	80323210	8890	8890	8890	8890	0
516	20240401	100300	80323210	8890	8890	8890	8890	0
517	20240401	100200	80323210	8890	8890	8890	8890	22
518	20240401	100100	80127630	8890	8890	8890	8890	0
519	20240401	100000	80127630	8890	8890	8890	8890	22
520	20240401	095900	79932050	8900	8900	8900	8900	0
521	20240401	095800	79932050	8900	8900	8900	8900	0
522	20240401	095700	79932050	8900	8890	8900	8890	23
523	20240401	095600	79727570	8900	8900	8900	8900	0
524	20240401	095500	79727570	8900	8900	8900	8900	0
525	20240401	095400	79727570	8900	8900	8900	8900	0
526	20240401	095300	79727570	8900	8900	8900	8900	20
527	20240401	095200	79549570	8890	8890	8890	8890	22
528	20240401	095100	79353990	8890	8890	8890	8890	2
529	20240401	095000	79336210	8880	8880	8880	8880	23
530	20240401	094900	79131970	8890	8890	8890	8890	0
531	20240401	094800	79131970	8890	8890	8890	8890	19
532	20240401	094700	78963060	8890	8890	8890	8890	22
533	20240401	094600	78767480	8890	8890	8890	8890	0
534	20240401	094500	78767480	8890	8890	8890	8890	22
535	20240401	094400	78571900	8900	8900	8900	8900	0
536	20240401	094300	78571900	8900	8900	8900	8900	0
537	20240401	094200	78571900	8900	8900	8900	8900	20
538	20240401	094100	78393900	8900	8900	8900	8900	0
539	20240401	094000	78393900	8900	8900	8900	8900	0
540	20240401	093900	78393900	8900	8900	8900	8900	458
541	20240401	093800	74317700	8910	8910	8910	8910	0
542	20240401	093700	74317700	8910	8940	8940	8900	2751
543	20240401	093600	49819450	8930	8930	8930	8930	23
544	20240401	093500	49614060	8930	8930	8930	8930	0
545	20240401	093400	49614060	8930	8930	8930	8930	0
546	20240401	093300	49614060	8930	8930	8930	8930	145
547	20240401	093200	48319210	8900	8900	8900	8900	0
548	20240401	093100	48319210	8900	8900	8900	8900	1146
549	20240401	093000	38119810	8950	8950	8950	8950	1
550	20240401	092900	38110860	8960	8960	8960	8960	0
551	20240401	092800	38110860	8960	8960	8960	8960	0
552	20240401	092700	38110860	8960	8960	8960	8960	0
553	20240401	092600	38110860	8960	8960	8960	8960	1
554	20240401	092500	38101900	8960	8940	8960	8930	1440
555	20240401	092400	25241850	8970	8930	8970	8930	160
556	20240401	092300	23808220	8930	8890	8930	8890	583
557	20240401	092200	18619580	8890	8890	8890	8890	70
558	20240401	092100	17997280	8910	8890	8910	8890	20
559	20240401	092000	17819280	8880	8890	8890	8880	42
560	20240401	091900	17446120	8890	8890	8890	8890	50
561	20240401	091800	17001620	8890	8890	8890	8890	2
562	20240401	091700	16983840	8930	8930	8930	8930	100
563	20240401	091600	16090840	8930	8950	8950	8930	1341
564	20240401	091500	4102940	8950	8900	8950	8900	120
565	20240401	091400	3031740	8900	8870	8900	8870	51
566	20240401	091300	2578830	8870	8870	8870	8870	8
567	20240401	091200	2507870	8870	8870	8870	8870	0
568	20240401	091100	2507870	8870	8870	8870	8870	0
569	20240401	091000	2507870	8870	8860	8870	8860	18
570	20240401	090900	2348360	8870	8870	8870	8870	3
571	20240401	090800	2321750	8870	8900	8900	8870	27
572	20240401	090700	2081960	8900	8890	8900	8890	20
573	20240401	090600	1904060	8880	8880	8880	8880	0
574	20240401	090500	1904060	8880	8880	8880	8880	0
575	20240401	090400	1904060	8880	8880	8880	8880	0
576	20240401	090300	1904060	8880	8880	8880	8880	0
577	20240401	090200	1904060	8880	8880	8880	8880	0
578	20240401	090100	1904060	8880	8880	8880	8880	18
579	20240401	090000	1744220	8890	8900	8900	8890	196