KissMeData/037370/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191200	305401870	9220	9220	9220	9220	625
3	20240401	191100	305401870	9220	9220	9220	9220	0
4	20240401	191000	305401870	9220	9220	9220	9220	0
5	20240401	190900	305401870	9220	9220	9220	9220	0
6	20240401	190800	305401870	9220	9220	9220	9220	0
7	20240401	190700	305401870	9220	9220	9220	9220	0
8	20240401	190600	305401870	9220	9220	9220	9220	0
9	20240401	190500	305401870	9220	9220	9220	9220	0
10	20240401	190400	305401870	9220	9220	9220	9220	0
11	20240401	190300	305401870	9220	9220	9220	9220	0
12	20240401	190200	305401870	9220	9220	9220	9220	0
13	20240401	190100	305401870	9220	9220	9220	9220	0
14	20240401	190000	305401870	9220	9220	9220	9220	0
15	20240401	185900	305401870	9220	9220	9220	9220	0
16	20240401	185800	305401870	9220	9220	9220	9220	0
17	20240401	185700	305401870	9220	9220	9220	9220	0
18	20240401	185600	305401870	9220	9220	9220	9220	0
19	20240401	185500	305401870	9220	9220	9220	9220	0
20	20240401	185400	305401870	9220	9220	9220	9220	0
21	20240401	185300	305401870	9220	9220	9220	9220	0
22	20240401	185200	305401870	9220	9220	9220	9220	0
23	20240401	185100	305401870	9220	9220	9220	9220	0
24	20240401	185000	305401870	9220	9220	9220	9220	0
25	20240401	184900	305401870	9220	9220	9220	9220	0
26	20240401	184800	305401870	9220	9220	9220	9220	0
27	20240401	184700	305401870	9220	9220	9220	9220	0
28	20240401	184600	305401870	9220	9220	9220	9220	0
29	20240401	184500	305401870	9220	9220	9220	9220	0
30	20240401	184400	305401870	9220	9220	9220	9220	0
31	20240401	184300	305401870	9220	9220	9220	9220	0
32	20240401	184200	305401870	9220	9220	9220	9220	625
33	20240401	184100	305401870	9220	9220	9220	9220	0
34	20240401	184000	305401870	9220	9220	9220	9220	0
35	20240401	183900	305401870	9220	9220	9220	9220	0
36	20240401	183800	305401870	9220	9220	9220	9220	0
37	20240401	183700	305401870	9220	9220	9220	9220	0
38	20240401	183600	305401870	9220	9220	9220	9220	0
39	20240401	183500	305401870	9220	9220	9220	9220	0
40	20240401	183400	305401870	9220	9220	9220	9220	0
41	20240401	183300	305401870	9220	9220	9220	9220	0
42	20240401	183200	305401870	9220	9220	9220	9220	0
43	20240401	183100	305401870	9220	9220	9220	9220	0
44	20240401	183000	305401870	9220	9220	9220	9220	0
45	20240401	182900	305401870	9220	9220	9220	9220	0
46	20240401	182800	305401870	9220	9220	9220	9220	0
47	20240401	182700	305401870	9220	9220	9220	9220	0
48	20240401	182600	305401870	9220	9220	9220	9220	0
49	20240401	182500	305401870	9220	9220	9220	9220	0
50	20240401	182400	305401870	9220	9220	9220	9220	0
51	20240401	182300	305401870	9220	9220	9220	9220	0
52	20240401	182200	305401870	9220	9220	9220	9220	0
53	20240401	182100	305401870	9220	9220	9220	9220	0
54	20240401	182000	305401870	9220	9220	9220	9220	0
55	20240401	181900	305401870	9220	9220	9220	9220	0
56	20240401	181800	305401870	9220	9220	9220	9220	0
57	20240401	181700	305401870	9220	9220	9220	9220	0
58	20240401	181600	305401870	9220	9220	9220	9220	0
59	20240401	181500	305401870	9220	9220	9220	9220	0
60	20240401	181400	305401870	9220	9220	9220	9220	0
61	20240401	181300	305401870	9220	9220	9220	9220	0
62	20240401	181200	305401870	9220	9220	9220	9220	625
63	20240401	181100	305401870	9220	9220	9220	9220	0
64	20240401	181000	305401870	9220	9220	9220	9220	0
65	20240401	180900	305401870	9220	9220	9220	9220	0
66	20240401	180800	305401870	9220	9220	9220	9220	0
67	20240401	180700	305401870	9220	9220	9220	9220	0
68	20240401	180600	305401870	9220	9220	9220	9220	0
69	20240401	180500	305401870	9220	9220	9220	9220	0
70	20240401	180400	305401870	9220	9220	9220	9220	0
71	20240401	180300	305401870	9220	9220	9220	9220	0
72	20240401	180200	305401870	9220	9220	9220	9220	0
73	20240401	180100	305401870	9220	9220	9220	9220	0
74	20240401	180000	305401870	9220	9220	9220	9220	0
75	20240401	175900	305401870	9220	9220	9220	9220	0
76	20240401	175800	305401870	9220	9220	9220	9220	0
77	20240401	175700	305401870	9220	9220	9220	9220	0
78	20240401	175600	305401870	9220	9220	9220	9220	0
79	20240401	175500	305401870	9220	9220	9220	9220	0
80	20240401	175400	305401870	9220	9220	9220	9220	0
81	20240401	175300	305401870	9220	9220	9220	9220	0
82	20240401	175200	305401870	9220	9220	9220	9220	0
83	20240401	175100	305401870	9220	9220	9220	9220	0
84	20240401	175000	305401870	9220	9220	9220	9220	0
85	20240401	174900	305401870	9220	9220	9220	9220	0
86	20240401	174800	305401870	9220	9220	9220	9220	0
87	20240401	174700	305401870	9220	9220	9220	9220	0
88	20240401	174600	305401870	9220	9220	9220	9220	0
89	20240401	174500	305401870	9220	9220	9220	9220	0
90	20240401	174400	305401870	9220	9220	9220	9220	0
91	20240401	174300	305401870	9220	9220	9220	9220	0
92	20240401	174200	305401870	9220	9220	9220	9220	625
93	20240401	174100	305401870	9220	9220	9220	9220	0
94	20240401	174000	305401870	9220	9220	9220	9220	0
95	20240401	173900	305401870	9220	9220	9220	9220	0
96	20240401	173800	305401870	9220	9220	9220	9220	0
97	20240401	173700	305401870	9220	9220	9220	9220	0
98	20240401	173600	305401870	9220	9220	9220	9220	0
99	20240401	173500	305401870	9220	9220	9220	9220	0
100	20240401	173400	305401870	9220	9220	9220	9220	0
101	20240401	173300	305401870	9220	9220	9220	9220	0
102	20240401	173200	305401870	9220	9220	9220	9220	0
103	20240401	173100	305401870	9220	9220	9220	9220	0
104	20240401	173000	305401870	9220	9220	9220	9220	0
105	20240401	172900	305401870	9220	9220	9220	9220	0
106	20240401	172800	305401870	9220	9220	9220	9220	0
107	20240401	172700	305401870	9220	9220	9220	9220	0
108	20240401	172600	305401870	9220	9220	9220	9220	0
109	20240401	172500	305401870	9220	9220	9220	9220	0
110	20240401	172400	305401870	9220	9220	9220	9220	0
111	20240401	172300	305401870	9220	9220	9220	9220	0
112	20240401	172200	305401870	9220	9220	9220	9220	0
113	20240401	172100	305401870	9220	9220	9220	9220	0
114	20240401	172000	305401870	9220	9220	9220	9220	0
115	20240401	171900	305401870	9220	9220	9220	9220	0
116	20240401	171800	305401870	9220	9220	9220	9220	0
117	20240401	171700	305401870	9220	9220	9220	9220	0
118	20240401	171600	305401870	9220	9220	9220	9220	0
119	20240401	171500	305401870	9220	9220	9220	9220	0
120	20240401	171400	305401870	9220	9220	9220	9220	0
121	20240401	171300	305401870	9220	9220	9220	9220	0
122	20240401	171200	305401870	9220	9220	9220	9220	625
123	20240401	171100	305401870	9220	9220	9220	9220	0
124	20240401	171000	305401870	9220	9220	9220	9220	0
125	20240401	170900	305401870	9220	9220	9220	9220	0
126	20240401	170800	305401870	9220	9220	9220	9220	0
127	20240401	170700	305401870	9220	9220	9220	9220	0
128	20240401	170600	305401870	9220	9220	9220	9220	0
129	20240401	170500	305401870	9220	9220	9220	9220	0
130	20240401	170400	305401870	9220	9220	9220	9220	0
131	20240401	170300	305401870	9220	9220	9220	9220	0
132	20240401	170200	305401870	9220	9220	9220	9220	0
133	20240401	170100	305401870	9220	9220	9220	9220	0
134	20240401	170000	305401870	9220	9220	9220	9220	0
135	20240401	165900	305401870	9220	9220	9220	9220	0
136	20240401	165800	305401870	9220	9220	9220	9220	0
137	20240401	165700	305401870	9220	9220	9220	9220	0
138	20240401	165600	305401870	9220	9220	9220	9220	0
139	20240401	165500	305401870	9220	9220	9220	9220	0
140	20240401	165400	305401870	9220	9220	9220	9220	0
141	20240401	165300	305401870	9220	9220	9220	9220	0
142	20240401	165200	305401870	9220	9220	9220	9220	0
143	20240401	165100	305401870	9220	9220	9220	9220	0
144	20240401	165000	305401870	9220	9220	9220	9220	0
145	20240401	164900	305401870	9220	9220	9220	9220	0
146	20240401	164800	305401870	9220	9220	9220	9220	0
147	20240401	164700	305401870	9220	9220	9220	9220	0
148	20240401	164600	305401870	9220	9220	9220	9220	0
149	20240401	164500	305401870	9220	9220	9220	9220	0
150	20240401	164400	305401870	9220	9220	9220	9220	0
151	20240401	164300	305401870	9220	9220	9220	9220	0
152	20240401	164200	305401870	9220	9220	9220	9220	625
153	20240401	164100	305401870	9220	9220	9220	9220	0
154	20240401	164000	305401870	9220	9220	9220	9220	0
155	20240401	163900	305401870	9220	9220	9220	9220	0
156	20240401	163800	305401870	9220	9220	9220	9220	0
157	20240401	163700	305401870	9220	9220	9220	9220	0
158	20240401	163600	305401870	9220	9220	9220	9220	0
159	20240401	163500	305401870	9220	9220	9220	9220	0
160	20240401	163400	305401870	9220	9220	9220	9220	0
161	20240401	163300	305401870	9220	9220	9220	9220	0
162	20240401	163200	305401870	9220	9220	9220	9220	0
163	20240401	163100	305401870	9220	9220	9220	9220	0
164	20240401	163000	305401870	9220	9220	9220	9220	0
165	20240401	162900	305401870	9220	9220	9220	9220	0
166	20240401	162800	305401870	9220	9220	9220	9220	0
167	20240401	162700	305401870	9220	9220	9220	9220	0
168	20240401	162600	305401870	9220	9220	9220	9220	0
169	20240401	162500	305401870	9220	9220	9220	9220	0
170	20240401	162400	305401870	9220	9220	9220	9220	0
171	20240401	162300	305401870	9220	9220	9220	9220	0
172	20240401	162200	305401870	9220	9220	9220	9220	0
173	20240401	162100	305401870	9220	9220	9220	9220	0
174	20240401	162000	305401870	9220	9220	9220	9220	0
175	20240401	161900	305401870	9220	9220	9220	9220	0
176	20240401	161800	305401870	9220	9220	9220	9220	0
177	20240401	161700	305401870	9220	9220	9220	9220	0
178	20240401	161600	305401870	9220	9220	9220	9220	0
179	20240401	161500	305401870	9220	9220	9220	9220	0
180	20240401	161400	305401870	9220	9220	9220	9220	0
181	20240401	161300	305401870	9220	9220	9220	9220	0
182	20240401	161200	305401870	9220	9220	9220	9220	625
183	20240401	161100	305401870	9220	9220	9220	9220	0
184	20240401	161000	305401870	9220	9220	9220	9220	0
185	20240401	160900	305401870	9220	9220	9220	9220	0
186	20240401	160800	305401870	9220	9220	9220	9220	0
187	20240401	160700	305401870	9220	9220	9220	9220	0
188	20240401	160600	305401870	9220	9220	9220	9220	0
189	20240401	160500	305401870	9220	9220	9220	9220	0
190	20240401	160400	305401870	9220	9220	9220	9220	0
191	20240401	160300	305401870	9220	9220	9220	9220	0
192	20240401	160200	305401870	9220	9220	9220	9220	0
193	20240401	160100	305401870	9220	9220	9220	9220	0
194	20240401	160000	305401870	9220	9220	9220	9220	0
195	20240401	155900	305401870	9220	9220	9220	9220	0
196	20240401	155800	305401870	9220	9220	9220	9220	0
197	20240401	155700	305401870	9220	9220	9220	9220	0
198	20240401	155600	305401870	9220	9220	9220	9220	0
199	20240401	155500	305401870	9220	9220	9220	9220	0
200	20240401	155400	305401870	9220	9220	9220	9220	0
201	20240401	155300	305401870	9220	9220	9220	9220	0
202	20240401	155200	305401870	9220	9220	9220	9220	0
203	20240401	155100	305401870	9220	9220	9220	9220	0
204	20240401	155000	305401870	9220	9220	9220	9220	0
205	20240401	154900	305401870	9220	9220	9220	9220	0
206	20240401	154800	305401870	9220	9220	9220	9220	0
207	20240401	154700	305401870	9220	9220	9220	9220	0
208	20240401	154600	305401870	9220	9220	9220	9220	0
209	20240401	154500	305401870	9220	9220	9220	9220	0
210	20240401	154400	305401870	9220	9220	9220	9220	0
211	20240401	154300	305401870	9220	9220	9220	9220	0
212	20240401	154200	305401870	9220	9220	9220	9220	625
213	20240401	154100	305401870	9220	9220	9220	9220	0
214	20240401	154000	305401870	9220	9220	9220	9220	0
215	20240401	153900	305401870	9220	9220	9220	9220	0
216	20240401	153800	305401870	9220	9220	9220	9220	0
217	20240401	153700	305401870	9220	9220	9220	9220	0
218	20240401	153600	305401870	9220	9220	9220	9220	0
219	20240401	153500	305401870	9220	9220	9220	9220	0
220	20240401	153400	305401870	9220	9220	9220	9220	0
221	20240401	153300	305401870	9220	9220	9220	9220	0
222	20240401	153200	305401870	9220	9220	9220	9220	0
223	20240401	153100	305401870	9220	9220	9220	9220	0
224	20240401	153000	305401870	9220	9220	9220	9220	625
225	20240401	152900	299639370	9210	9210	9210	9210	0
226	20240401	152800	299639370	9210	9210	9210	9210	0
227	20240401	152700	299639370	9210	9210	9210	9210	0
228	20240401	152600	299639370	9210	9210	9210	9210	0
229	20240401	152500	299639370	9210	9210	9210	9210	0
230	20240401	152400	299639370	9210	9210	9210	9210	0
231	20240401	152300	299639370	9210	9210	9210	9210	0
232	20240401	152200	299639370	9210	9210	9210	9210	0
233	20240401	152100	299639370	9210	9210	9210	9210	0
234	20240401	152000	299639370	9210	9210	9210	9210	0
235	20240401	151900	299639370	9210	9210	9210	9210	7
236	20240401	151800	299574900	9210	9220	9220	9210	80
237	20240401	151700	298838090	9210	9200	9210	9200	123
238	20240401	151600	297705860	9210	9210	9210	9210	11
239	20240401	151500	297604550	9200	9200	9200	9200	10
240	20240401	151400	297512550	9210	9210	9210	9210	0
241	20240401	151300	297512550	9210	9210	9210	9210	2
242	20240401	151200	297494130	9210	9210	9220	9210	40
243	20240401	151100	297125630	9210	9210	9210	9210	226
244	20240401	151000	295044170	9210	9220	9220	9210	47
245	20240401	150900	294611260	9220	9220	9220	9220	201
246	20240401	150800	292758040	9220	9220	9220	9220	0
247	20240401	150700	292758040	9220	9220	9220	9220	10
248	20240401	150600	292665840	9210	9210	9210	9210	92
249	20240401	150500	291818520	9210	9210	9210	9210	1
250	20240401	150400	291809310	9200	9200	9200	9200	212
251	20240401	150300	289858910	9190	9190	9190	9190	0
252	20240401	150200	289858910	9190	9190	9190	9190	139
253	20240401	150100	288581500	9180	9180	9180	9180	1
254	20240401	150000	288572320	9190	9190	9190	9190	1
255	20240401	145900	288563130	9160	9160	9160	9160	0
256	20240401	145800	288563130	9160	9160	9160	9160	0
257	20240401	145700	288563130	9160	9160	9160	9160	0
258	20240401	145600	288563130	9160	9160	9160	9160	0
259	20240401	145500	288563130	9160	9160	9160	9160	0
260	20240401	145400	288563130	9160	9160	9160	9160	0
261	20240401	145300	288563130	9160	9160	9160	9160	70
262	20240401	145200	287921930	9200	9160	9200	9160	23
263	20240401	145100	287710810	9200	9160	9200	9160	54
264	20240401	145000	287216010	9160	9160	9160	9160	500
265	20240401	144900	282636010	9160	9160	9160	9160	0
266	20240401	144800	282636010	9160	9160	9160	9160	0
267	20240401	144700	282636010	9160	9160	9160	9160	0
268	20240401	144600	282636010	9160	9160	9160	9160	0
269	20240401	144500	282636010	9160	9160	9160	9160	0
270	20240401	144400	282636010	9160	9160	9160	9160	0
271	20240401	144300	282636010	9160	9160	9160	9160	0
272	20240401	144200	282636010	9160	9160	9160	9160	110
273	20240401	144100	281628410	9160	9160	9160	9160	0
274	20240401	144000	281628410	9160	9160	9160	9160	0
275	20240401	143900	281628410	9160	9160	9160	9160	0
276	20240401	143800	281628410	9160	9160	9160	9160	2
277	20240401	143700	281610090	9200	9200	9200	9200	0
278	20240401	143600	281610090	9200	9200	9200	9200	0
279	20240401	143500	281610090	9200	9200	9200	9200	0
280	20240401	143400	281610090	9200	9200	9200	9200	30
281	20240401	143300	281334090	9200	9200	9200	9200	0
282	20240401	143200	281334090	9200	9200	9200	9200	25
283	20240401	143100	281104090	9200	9200	9200	9200	1
284	20240401	143000	281094890	9200	9200	9200	9200	115
285	20240401	142900	280036890	9200	9200	9200	9200	0
286	20240401	142800	280036890	9200	9200	9200	9200	0
287	20240401	142700	280036890	9200	9160	9200	9160	1080
288	20240401	142600	270105430	9150	9140	9150	9140	1908
289	20240401	142500	252648560	9140	9140	9140	9140	150
290	20240401	142400	251277560	9130	9130	9130	9130	321
291	20240401	142300	248346830	9130	9130	9130	9130	0
292	20240401	142200	248346830	9130	9130	9130	9130	109
293	20240401	142100	247351660	9130	9120	9130	9120	220
294	20240401	142000	245345070	9120	9110	9120	9110	216
295	20240401	141900	243377210	9110	9110	9110	9110	26
296	20240401	141800	243140350	9110	9110	9110	9110	5
297	20240401	141700	243094800	9110	9110	9110	9110	10
298	20240401	141600	243003700	9110	9110	9110	9110	0
299	20240401	141500	243003700	9110	9110	9110	9110	0
300	20240401	141400	243003700	9110	9110	9110	9110	0
301	20240401	141300	243003700	9110	9110	9110	9110	8
302	20240401	141200	242930820	9110	9110	9110	9110	0
303	20240401	141100	242930820	9110	9110	9110	9110	0
304	20240401	141000	242930820	9110	9110	9110	9110	0
305	20240401	140900	242930820	9110	9110	9110	9110	531
306	20240401	140800	238093410	9100	9100	9100	9100	0
307	20240401	140700	238093410	9100	9100	9100	9100	0
308	20240401	140600	238093410	9100	9100	9100	9100	0
309	20240401	140500	238093410	9100	9100	9100	9100	0
310	20240401	140400	238093410	9100	9100	9100	9100	0
311	20240401	140300	238093410	9100	9100	9100	9100	5
312	20240401	140200	238047910	9100	9100	9100	9100	0
313	20240401	140100	238047910	9100	9100	9100	9100	0
314	20240401	140000	238047910	9100	9100	9100	9100	0
315	20240401	135900	238047910	9100	9100	9100	9100	0
316	20240401	135800	238047910	9100	9100	9100	9100	0
317	20240401	135700	238047910	9100	9100	9100	9100	0
318	20240401	135600	238047910	9100	9100	9100	9100	164
319	20240401	135500	236555510	9090	9090	9090	9090	0
320	20240401	135400	236555510	9090	9090	9090	9090	0
321	20240401	135300	236555510	9090	9090	9090	9090	0
322	20240401	135200	236555510	9090	9090	9090	9090	0
323	20240401	135100	236555510	9090	9090	9090	9090	0
324	20240401	135000	236555510	9090	9090	9090	9090	188
325	20240401	134900	234846590	9090	9090	9090	9090	0
326	20240401	134800	234846590	9090	9090	9090	9090	0
327	20240401	134700	234846590	9090	9090	9090	9090	0
328	20240401	134600	234846590	9090	9090	9090	9090	0
329	20240401	134500	234846590	9090	9090	9090	9090	0
330	20240401	134400	234846590	9090	9090	9090	9090	0
331	20240401	134300	234846590	9090	9090	9090	9090	0
332	20240401	134200	234846590	9090	9090	9090	9090	0
333	20240401	134100	234846590	9090	9090	9090	9090	0
334	20240401	134000	234846590	9090	9090	9090	9090	0
335	20240401	133900	234846590	9090	9090	9090	9090	0
336	20240401	133800	234846590	9090	9090	9090	9090	0
337	20240401	133700	234846590	9090	9100	9100	9090	296
338	20240401	133600	232155920	9090	9090	9090	9090	200
339	20240401	133500	230337920	9090	9090	9090	9090	0
340	20240401	133400	230337920	9090	9090	9090	9090	0
341	20240401	133300	230337920	9090	9090	9090	9090	0
342	20240401	133200	230337920	9090	9090	9090	9090	0
343	20240401	133100	230337920	9090	9090	9090	9090	0
344	20240401	133000	230337920	9090	9090	9090	9090	0
345	20240401	132900	230337920	9090	9090	9090	9090	0
346	20240401	132800	230337920	9090	9090	9090	9090	0
347	20240401	132700	230337920	9090	9090	9090	9090	0
348	20240401	132600	230337920	9090	9090	9090	9090	186
349	20240401	132500	228647180	9090	9090	9090	9090	0
350	20240401	132400	228647180	9090	9090	9090	9090	0
351	20240401	132300	228647180	9090	9090	9090	9090	0
352	20240401	132200	228647180	9090	9090	9090	9090	0
353	20240401	132100	228647180	9090	9090	9090	9090	0
354	20240401	132000	228647180	9090	9090	9090	9090	0
355	20240401	131900	228647180	9090	9090	9090	9090	511
356	20240401	131800	224002190	9090	9090	9090	9090	0
357	20240401	131700	224002190	9090	9100	9100	9090	250
358	20240401	131600	221727290	9130	9130	9130	9130	1
359	20240401	131500	221718160	9120	9120	9120	9120	0
360	20240401	131400	221718160	9120	9120	9120	9120	0
361	20240401	131300	221718160	9120	9120	9120	9120	0
362	20240401	131200	221718160	9120	9120	9120	9120	0
363	20240401	131100	221718160	9120	9120	9120	9120	0
364	20240401	131000	221718160	9120	9120	9120	9120	0
365	20240401	130900	221718160	9120	9120	9120	9120	10
366	20240401	130800	221626960	9120	9120	9120	9120	0
367	20240401	130700	221626960	9120	9120	9120	9120	0
368	20240401	130600	221626960	9120	9120	9120	9120	0
369	20240401	130500	221626960	9120	9110	9120	9110	344
370	20240401	130400	218491080	9080	9080	9080	9080	0
371	20240401	130300	218491080	9080	9080	9080	9080	0
372	20240401	130200	218491080	9080	9080	9080	9080	0
373	20240401	130100	218491080	9080	9080	9080	9080	0
374	20240401	130000	218491080	9080	9080	9080	9080	10
375	20240401	125900	218400280	9080	9080	9080	9080	0
376	20240401	125800	218400280	9080	9080	9080	9080	0
377	20240401	125700	218400280	9080	9080	9080	9080	0
378	20240401	125600	218400280	9080	9080	9080	9080	10
379	20240401	125500	218309480	9100	9100	9100	9100	1
380	20240401	125400	218300380	9100	9100	9100	9100	0
381	20240401	125300	218300380	9100	9100	9100	9100	0
382	20240401	125200	218300380	9100	9100	9100	9100	0
383	20240401	125100	218300380	9100	9100	9100	9100	189
384	20240401	125000	216580480	9100	9100	9100	9100	0
385	20240401	124900	216580480	9100	9100	9100	9100	0
386	20240401	124800	216580480	9100	9060	9100	9060	2
387	20240401	124700	216562320	9060	9060	9060	9060	0
388	20240401	124600	216562320	9060	9060	9060	9060	200
389	20240401	124500	214750320	9110	9110	9110	9110	10
390	20240401	124400	214659220	9060	9050	9060	9050	60
391	20240401	124300	214116120	9050	9070	9070	9050	500
392	20240401	124200	209585310	9070	9090	9090	9070	500
393	20240401	124100	205047580	9120	9120	9120	9120	0
394	20240401	124000	205047580	9120	9120	9120	9120	0
395	20240401	123900	205047580	9120	9120	9120	9120	0
396	20240401	123800	205047580	9120	9120	9120	9120	10
397	20240401	123700	204956380	9080	9080	9080	9080	0
398	20240401	123600	204956380	9080	9080	9080	9080	0
399	20240401	123500	204956380	9080	9080	9080	9080	0
400	20240401	123400	204956380	9080	9080	9080	9080	0
401	20240401	123300	204956380	9080	9080	9080	9080	0
402	20240401	123200	204956380	9080	9080	9080	9080	0
403	20240401	123100	204956380	9080	9080	9080	9080	0
404	20240401	123000	204956380	9080	9080	9080	9080	0
405	20240401	122900	204956380	9080	9080	9080	9080	0
406	20240401	122800	204956380	9080	9080	9080	9080	0
407	20240401	122700	204956380	9080	9080	9080	9080	0
408	20240401	122600	204956380	9080	9080	9080	9080	0
409	20240401	122500	204956380	9080	9080	9080	9080	0
410	20240401	122400	204956380	9080	9080	9080	9080	0
411	20240401	122300	204956380	9080	9080	9080	9080	0
412	20240401	122200	204956380	9080	9080	9080	9080	0
413	20240401	122100	204956380	9080	9090	9090	9080	50
414	20240401	122000	204502260	9090	9090	9090	9090	0
415	20240401	121900	204502260	9090	9090	9090	9090	0
416	20240401	121800	204502260	9090	9090	9090	9090	0
417	20240401	121700	204502260	9090	9090	9090	9090	0
418	20240401	121600	204502260	9090	9090	9090	9090	0
419	20240401	121500	204502260	9090	9090	9090	9090	0
420	20240401	121400	204502260	9090	9090	9090	9090	0
421	20240401	121300	204502260	9090	9090	9090	9090	0
422	20240401	121200	204502260	9090	9090	9090	9090	16
423	20240401	121100	204356820	9090	9090	9090	9090	0
424	20240401	121000	204356820	9090	9090	9090	9090	0
425	20240401	120900	204356820	9090	9090	9090	9090	0
426	20240401	120800	204356820	9090	9090	9090	9090	100
427	20240401	120700	203447820	9100	9100	9100	9100	0
428	20240401	120600	203447820	9100	9100	9100	9100	664
429	20240401	120500	197405420	9100	9100	9100	9100	0
430	20240401	120400	197405420	9100	9100	9100	9100	10
431	20240401	120300	197314420	9100	9100	9100	9100	0
432	20240401	120200	197314420	9100	9100	9100	9100	0
433	20240401	120100	197314420	9100	9100	9100	9100	0
434	20240401	120000	197314420	9100	9100	9100	9100	0
435	20240401	115900	197314420	9100	9110	9110	9100	85
436	20240401	115800	196540860	9100	9100	9100	9100	0
437	20240401	115700	196540860	9100	9100	9100	9100	0
438	20240401	115600	196540860	9100	9100	9100	9100	0
439	20240401	115500	196540860	9100	9100	9100	9100	0
440	20240401	115400	196540860	9100	9100	9100	9100	0
441	20240401	115300	196540860	9100	9100	9100	9100	0
442	20240401	115200	196540860	9100	9100	9100	9100	0
443	20240401	115100	196540860	9100	9100	9100	9100	0
444	20240401	115000	196540860	9100	9100	9100	9100	0
445	20240401	114900	196540860	9100	9100	9100	9100	22
446	20240401	114800	196340660	9100	9130	9130	9100	63
447	20240401	114700	195765650	9080	9080	9080	9080	0
448	20240401	114600	195765650	9080	9130	9130	9080	259
449	20240401	114500	193411610	9140	9140	9140	9140	0
450	20240401	114400	193411610	9140	9140	9140	9140	0
451	20240401	114300	193411610	9140	9140	9140	9140	0
452	20240401	114200	193411610	9140	9140	9140	9140	0
453	20240401	114100	193411610	9140	9140	9140	9140	0
454	20240401	114000	193411610	9140	9140	9140	9140	0
455	20240401	113900	193411610	9140	9140	9140	9140	0
456	20240401	113800	193411610	9140	9140	9140	9140	0
457	20240401	113700	193411610	9140	9140	9140	9140	0
458	20240401	113600	193411610	9140	9140	9140	9140	0
459	20240401	113500	193411610	9140	9140	9140	9140	0
460	20240401	113400	193411610	9140	9140	9140	9140	0
461	20240401	113300	193411610	9140	9140	9140	9140	4
462	20240401	113200	193375050	9140	9140	9140	9140	6
463	20240401	113100	193320210	9140	9140	9140	9140	0
464	20240401	113000	193320210	9140	9140	9140	9140	0
465	20240401	112900	193320210	9140	9140	9140	9140	0
466	20240401	112800	193320210	9140	9140	9140	9140	1
467	20240401	112700	193311070	9150	9150	9150	9150	0
468	20240401	112600	193311070	9150	9150	9150	9150	0
469	20240401	112500	193311070	9150	9150	9150	9150	0
470	20240401	112400	193311070	9150	9150	9150	9150	0
471	20240401	112300	193311070	9150	9150	9150	9150	0
472	20240401	112200	193311070	9150	9150	9150	9150	0
473	20240401	112100	193311070	9150	9150	9150	9150	0
474	20240401	112000	193311070	9150	9150	9150	9150	0
475	20240401	111900	193311070	9150	9150	9150	9150	0
476	20240401	111800	193311070	9150	9150	9150	9150	0
477	20240401	111700	193311070	9150	9150	9150	9150	0
478	20240401	111600	193311070	9150	9150	9150	9150	0
479	20240401	111500	193311070	9150	9150	9150	9150	1
480	20240401	111400	193301920	9100	9100	9100	9100	0
481	20240401	111300	193301920	9100	9100	9100	9100	300
482	20240401	111200	190571920	9100	9100	9100	9100	50
483	20240401	111100	190116920	9100	9100	9100	9100	0
484	20240401	111000	190116920	9100	9100	9100	9100	0
485	20240401	110900	190116920	9100	9100	9100	9100	0
486	20240401	110800	190116920	9100	9100	9100	9100	0
487	20240401	110700	190116920	9100	9100	9100	9100	0
488	20240401	110600	190116920	9100	9100	9100	9100	1
489	20240401	110500	190107820	9100	9100	9100	9100	0
490	20240401	110400	190107820	9100	9100	9100	9100	0
491	20240401	110300	190107820	9100	9100	9100	9100	0
492	20240401	110200	190107820	9100	9130	9130	9100	181
493	20240401	110100	188460520	9140	9140	9140	9140	0
494	20240401	110000	188460520	9140	9140	9140	9140	0
495	20240401	105900	188460520	9140	9140	9140	9140	0
496	20240401	105800	188460520	9140	9130	9140	9130	753
497	20240401	105700	181585000	9100	9100	9100	9100	0
498	20240401	105600	181585000	9100	9100	9100	9100	0
499	20240401	105500	181585000	9100	9100	9100	9100	2
500	20240401	105400	181566800	9100	9100	9100	9100	0
501	20240401	105300	181566800	9100	9100	9100	9100	1
502	20240401	105200	181557700	9100	9100	9100	9100	0
503	20240401	105100	181557700	9100	9100	9100	9100	2
504	20240401	105000	181539500	9120	9120	9120	9120	0
505	20240401	104900	181539500	9120	9120	9120	9120	0
506	20240401	104800	181539500	9120	9120	9120	9120	0
507	20240401	104700	181539500	9120	9120	9120	9120	0
508	20240401	104600	181539500	9120	9120	9120	9120	0
509	20240401	104500	181539500	9120	9120	9120	9120	0
510	20240401	104400	181539500	9120	9120	9120	9120	103
511	20240401	104300	180600140	9120	9120	9120	9120	0
512	20240401	104200	180600140	9120	9120	9120	9120	376
513	20240401	104100	177171020	9120	9120	9120	9120	0
514	20240401	104000	177171020	9120	9120	9120	9120	0
515	20240401	103900	177171020	9120	9120	9120	9120	0
516	20240401	103800	177171020	9120	9120	9120	9120	10
517	20240401	103700	177079820	9120	9130	9130	9120	21
518	20240401	103600	176888290	9130	9130	9130	9130	100
519	20240401	103500	175975290	9130	9130	9130	9130	0
520	20240401	103400	175975290	9130	9130	9130	9130	0
521	20240401	103300	175975290	9130	9130	9130	9130	0
522	20240401	103200	175975290	9130	9130	9130	9130	0
523	20240401	103100	175975290	9130	9130	9130	9130	3
524	20240401	103000	175947900	9100	9100	9100	9100	0
525	20240401	102900	175947900	9100	9100	9100	9100	1
526	20240401	102800	175938800	9120	9120	9120	9120	0
527	20240401	102700	175938800	9120	9120	9120	9120	0
528	20240401	102600	175938800	9120	9120	9120	9120	0
529	20240401	102500	175938800	9120	9120	9120	9120	100
530	20240401	102400	175026800	9120	9120	9120	9120	19
531	20240401	102300	174853520	9130	9100	9130	9100	2786
532	20240401	102200	149449060	9110	9110	9110	9110	0
533	20240401	102100	149449060	9110	9110	9110	9110	0
534	20240401	102000	149449060	9110	9110	9110	9110	0
535	20240401	101900	149449060	9110	9110	9110	9110	1
536	20240401	101800	149439950	9110	9110	9110	9110	7
537	20240401	101700	149376180	9110	9110	9110	9110	0
538	20240401	101600	149376180	9110	9110	9110	9110	0
539	20240401	101500	149376180	9110	9090	9110	9050	1110
540	20240401	101400	139296610	9120	9120	9120	9120	0
541	20240401	101300	139296610	9120	9120	9120	9120	0
542	20240401	101200	139296610	9120	9120	9120	9120	0
543	20240401	101100	139296610	9120	9120	9120	9120	0
544	20240401	101000	139296610	9120	9120	9120	9120	0
545	20240401	100900	139296610	9120	9120	9120	9120	0
546	20240401	100800	139296610	9120	9120	9120	9120	0
547	20240401	100700	139296610	9120	9120	9120	9120	0
548	20240401	100600	139296610	9120	9120	9120	9120	32
549	20240401	100500	139004770	9120	9120	9120	9120	0
550	20240401	100400	139004770	9120	9120	9120	9120	11
551	20240401	100300	138904450	9120	9120	9120	9120	0
552	20240401	100200	138904450	9120	9120	9120	9120	1
553	20240401	100100	138895330	9060	9060	9060	9060	0
554	20240401	100000	138895330	9060	9060	9060	9060	0
555	20240401	095900	138895330	9060	9060	9060	9060	0
556	20240401	095800	138895330	9060	9060	9060	9060	0
557	20240401	095700	138895330	9060	9060	9060	9060	450
558	20240401	095600	134818330	9060	9060	9060	9060	100
559	20240401	095500	133912330	9070	9070	9070	9070	85
560	20240401	095400	133141380	9070	9070	9070	9070	100
561	20240401	095300	132234380	9070	9100	9100	9070	101
562	20240401	095200	131316210	9120	9120	9120	9120	22
563	20240401	095100	131115570	9120	9120	9120	9120	50
564	20240401	095000	130659570	9120	9120	9120	9120	48
565	20240401	094900	130221810	9120	9120	9120	9120	4
566	20240401	094800	130185330	9120	9120	9120	9120	50
567	20240401	094700	129729330	9130	9110	9130	9110	563
568	20240401	094600	124593390	9110	9110	9110	9110	10
569	20240401	094500	124502290	9110	9110	9110	9110	0
570	20240401	094400	124502290	9110	9110	9110	9110	0
571	20240401	094300	124502290	9110	9110	9110	9110	4
572	20240401	094200	124465850	9110	9110	9110	9110	20
573	20240401	094100	124283650	9110	9110	9110	9110	2
574	20240401	094000	124265430	9110	9110	9110	9110	24
575	20240401	093900	124046790	9100	9070	9100	9070	2507
576	20240401	093800	101271350	9070	9080	9080	9070	426
577	20240401	093700	97407330	9070	9080	9080	9070	2
578	20240401	093600	97389180	9080	9080	9080	9080	2
579	20240401	093500	97371020	9090	9090	9090	9090	0
580	20240401	093400	97371020	9090	9080	9090	9080	360
581	20240401	093300	94101620	9090	9090	9090	9090	0
582	20240401	093200	94101620	9090	9090	9090	9090	498
583	20240401	093100	89574800	9090	9090	9090	9090	312
584	20240401	093000	86738720	9090	9090	9090	9090	25
585	20240401	092900	86511470	9090	9080	9090	9080	1208
586	20240401	092800	75535850	9080	9080	9080	9080	0
587	20240401	092700	75535850	9080	9080	9080	9080	1083
588	20240401	092600	65702210	9080	9080	9080	9080	0
589	20240401	092500	65702210	9080	9080	9080	9080	509
590	20240401	092400	61080490	9080	9080	9080	9080	0
591	20240401	092300	61080490	9080	9070	9090	9070	372
592	20240401	092200	57702830	9050	9050	9050	9050	0
593	20240401	092100	57702830	9050	9050	9050	9050	236
594	20240401	092000	55567030	9060	9060	9060	9060	697
595	20240401	091900	49252210	9060	9060	9060	9060	3
596	20240401	091800	49225030	9060	9060	9060	9050	385
597	20240401	091700	45739340	9050	9050	9050	9050	200
598	20240401	091600	43929340	9050	9050	9050	9050	290
599	20240401	091500	41304840	9050	9050	9050	9050	99
600	20240401	091400	40408890	9050	9050	9050	9050	7
601	20240401	091300	40345540	9050	9050	9050	9050	0
602	20240401	091200	40345540	9050	9050	9050	9050	32
603	20240401	091100	40055940	9040	9030	9040	9030	325
604	20240401	091000	37121050	9030	9040	9040	9030	166
605	20240401	090900	35620480	9020	9020	9020	9020	1
606	20240401	090800	35611460	9010	9010	9010	9010	301
607	20240401	090700	32899450	9010	9010	9010	9010	118
608	20240401	090600	31836270	9010	9010	9010	9010	0
609	20240401	090500	31836270	9010	9030	9030	9010	700
610	20240401	090400	25528940	9000	9000	9000	9000	0
611	20240401	090300	25528940	9000	9030	9030	9000	2000
612	20240401	090200	7526200	9000	9000	9000	9000	0
613	20240401	090100	7526200	9000	9030	9030	9000	655
614	20240401	090000	1622930	9080	9000	9080	9000	180