KissMeData/054210/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192400	453602490	8680	8680	8680	8680	437
3	20240401	192300	453602490	8680	8680	8680	8680	0
4	20240401	192200	453602490	8680	8680	8680	8680	0
5	20240401	192100	453602490	8680	8680	8680	8680	0
6	20240401	192000	453602490	8680	8680	8680	8680	0
7	20240401	191900	453602490	8680	8680	8680	8680	0
8	20240401	191800	453602490	8680	8680	8680	8680	0
9	20240401	191700	453602490	8680	8680	8680	8680	0
10	20240401	191600	453602490	8680	8680	8680	8680	0
11	20240401	191500	453602490	8680	8680	8680	8680	0
12	20240401	191400	453602490	8680	8680	8680	8680	0
13	20240401	191300	453602490	8680	8680	8680	8680	0
14	20240401	191200	453602490	8680	8680	8680	8680	0
15	20240401	191100	453602490	8680	8680	8680	8680	0
16	20240401	191000	453602490	8680	8680	8680	8680	0
17	20240401	190900	453602490	8680	8680	8680	8680	0
18	20240401	190800	453602490	8680	8680	8680	8680	0
19	20240401	190700	453602490	8680	8680	8680	8680	0
20	20240401	190600	453602490	8680	8680	8680	8680	0
21	20240401	190500	453602490	8680	8680	8680	8680	0
22	20240401	190400	453602490	8680	8680	8680	8680	0
23	20240401	190300	453602490	8680	8680	8680	8680	0
24	20240401	190200	453602490	8680	8680	8680	8680	0
25	20240401	190100	453602490	8680	8680	8680	8680	0
26	20240401	190000	453602490	8680	8680	8680	8680	0
27	20240401	185900	453602490	8680	8680	8680	8680	0
28	20240401	185800	453602490	8680	8680	8680	8680	0
29	20240401	185700	453602490	8680	8680	8680	8680	0
30	20240401	185600	453602490	8680	8680	8680	8680	0
31	20240401	185500	453602490	8680	8680	8680	8680	0
32	20240401	185400	453602490	8680	8680	8680	8680	437
33	20240401	185300	453602490	8680	8680	8680	8680	0
34	20240401	185200	453602490	8680	8680	8680	8680	0
35	20240401	185100	453602490	8680	8680	8680	8680	0
36	20240401	185000	453602490	8680	8680	8680	8680	0
37	20240401	184900	453602490	8680	8680	8680	8680	0
38	20240401	184800	453602490	8680	8680	8680	8680	0
39	20240401	184700	453602490	8680	8680	8680	8680	0
40	20240401	184600	453602490	8680	8680	8680	8680	0
41	20240401	184500	453602490	8680	8680	8680	8680	0
42	20240401	184400	453602490	8680	8680	8680	8680	0
43	20240401	184300	453602490	8680	8680	8680	8680	0
44	20240401	184200	453602490	8680	8680	8680	8680	0
45	20240401	184100	453602490	8680	8680	8680	8680	0
46	20240401	184000	453602490	8680	8680	8680	8680	0
47	20240401	183900	453602490	8680	8680	8680	8680	0
48	20240401	183800	453602490	8680	8680	8680	8680	0
49	20240401	183700	453602490	8680	8680	8680	8680	0
50	20240401	183600	453602490	8680	8680	8680	8680	0
51	20240401	183500	453602490	8680	8680	8680	8680	0
52	20240401	183400	453602490	8680	8680	8680	8680	0
53	20240401	183300	453602490	8680	8680	8680	8680	0
54	20240401	183200	453602490	8680	8680	8680	8680	0
55	20240401	183100	453602490	8680	8680	8680	8680	0
56	20240401	183000	453602490	8680	8680	8680	8680	0
57	20240401	182900	453602490	8680	8680	8680	8680	0
58	20240401	182800	453602490	8680	8680	8680	8680	0
59	20240401	182700	453602490	8680	8680	8680	8680	0
60	20240401	182600	453602490	8680	8680	8680	8680	0
61	20240401	182500	453602490	8680	8680	8680	8680	0
62	20240401	182400	453602490	8680	8680	8680	8680	437
63	20240401	182300	453602490	8680	8680	8680	8680	0
64	20240401	182200	453602490	8680	8680	8680	8680	0
65	20240401	182100	453602490	8680	8680	8680	8680	0
66	20240401	182000	453602490	8680	8680	8680	8680	0
67	20240401	181900	453602490	8680	8680	8680	8680	0
68	20240401	181800	453602490	8680	8680	8680	8680	0
69	20240401	181700	453602490	8680	8680	8680	8680	0
70	20240401	181600	453602490	8680	8680	8680	8680	0
71	20240401	181500	453602490	8680	8680	8680	8680	0
72	20240401	181400	453602490	8680	8680	8680	8680	0
73	20240401	181300	453602490	8680	8680	8680	8680	0
74	20240401	181200	453602490	8680	8680	8680	8680	0
75	20240401	181100	453602490	8680	8680	8680	8680	0
76	20240401	181000	453602490	8680	8680	8680	8680	0
77	20240401	180900	453602490	8680	8680	8680	8680	0
78	20240401	180800	453602490	8680	8680	8680	8680	0
79	20240401	180700	453602490	8680	8680	8680	8680	0
80	20240401	180600	453602490	8680	8680	8680	8680	0
81	20240401	180500	453602490	8680	8680	8680	8680	0
82	20240401	180400	453602490	8680	8680	8680	8680	0
83	20240401	180300	453602490	8680	8680	8680	8680	0
84	20240401	180200	453602490	8680	8680	8680	8680	0
85	20240401	180100	453602490	8680	8680	8680	8680	0
86	20240401	180000	453602490	8680	8680	8680	8680	0
87	20240401	175900	453602490	8680	8680	8680	8680	0
88	20240401	175800	453602490	8680	8680	8680	8680	0
89	20240401	175700	453602490	8680	8680	8680	8680	0
90	20240401	175600	453602490	8680	8680	8680	8680	0
91	20240401	175500	453602490	8680	8680	8680	8680	0
92	20240401	175400	453602490	8680	8680	8680	8680	437
93	20240401	175300	453602490	8680	8680	8680	8680	0
94	20240401	175200	453602490	8680	8680	8680	8680	0
95	20240401	175100	453602490	8680	8680	8680	8680	0
96	20240401	175000	453602490	8680	8680	8680	8680	0
97	20240401	174900	453602490	8680	8680	8680	8680	0
98	20240401	174800	453602490	8680	8680	8680	8680	0
99	20240401	174700	453602490	8680	8680	8680	8680	0
100	20240401	174600	453602490	8680	8680	8680	8680	0
101	20240401	174500	453602490	8680	8680	8680	8680	0
102	20240401	174400	453602490	8680	8680	8680	8680	0
103	20240401	174300	453602490	8680	8680	8680	8680	0
104	20240401	174200	453602490	8680	8680	8680	8680	0
105	20240401	174100	453602490	8680	8680	8680	8680	0
106	20240401	174000	453602490	8680	8680	8680	8680	0
107	20240401	173900	453602490	8680	8680	8680	8680	0
108	20240401	173800	453602490	8680	8680	8680	8680	0
109	20240401	173700	453602490	8680	8680	8680	8680	0
110	20240401	173600	453602490	8680	8680	8680	8680	0
111	20240401	173500	453602490	8680	8680	8680	8680	0
112	20240401	173400	453602490	8680	8680	8680	8680	0
113	20240401	173300	453602490	8680	8680	8680	8680	0
114	20240401	173200	453602490	8680	8680	8680	8680	0
115	20240401	173100	453602490	8680	8680	8680	8680	0
116	20240401	173000	453602490	8680	8680	8680	8680	0
117	20240401	172900	453602490	8680	8680	8680	8680	0
118	20240401	172800	453602490	8680	8680	8680	8680	0
119	20240401	172700	453602490	8680	8680	8680	8680	0
120	20240401	172600	453602490	8680	8680	8680	8680	0
121	20240401	172500	453602490	8680	8680	8680	8680	0
122	20240401	172400	453602490	8680	8680	8680	8680	437
123	20240401	172300	453602490	8680	8680	8680	8680	0
124	20240401	172200	453602490	8680	8680	8680	8680	0
125	20240401	172100	453602490	8680	8680	8680	8680	0
126	20240401	172000	453602490	8680	8680	8680	8680	0
127	20240401	171900	453602490	8680	8680	8680	8680	0
128	20240401	171800	453602490	8680	8680	8680	8680	0
129	20240401	171700	453602490	8680	8680	8680	8680	0
130	20240401	171600	453602490	8680	8680	8680	8680	0
131	20240401	171500	453602490	8680	8680	8680	8680	0
132	20240401	171400	453602490	8680	8680	8680	8680	0
133	20240401	171300	453602490	8680	8680	8680	8680	0
134	20240401	171200	453602490	8680	8680	8680	8680	0
135	20240401	171100	453602490	8680	8680	8680	8680	0
136	20240401	171000	453602490	8680	8680	8680	8680	0
137	20240401	170900	453602490	8680	8680	8680	8680	0
138	20240401	170800	453602490	8680	8680	8680	8680	0
139	20240401	170700	453602490	8680	8680	8680	8680	0
140	20240401	170600	453602490	8680	8680	8680	8680	0
141	20240401	170500	453602490	8680	8680	8680	8680	0
142	20240401	170400	453602490	8680	8680	8680	8680	0
143	20240401	170300	453602490	8680	8680	8680	8680	0
144	20240401	170200	453602490	8680	8680	8680	8680	0
145	20240401	170100	453602490	8680	8680	8680	8680	0
146	20240401	170000	453602490	8680	8680	8680	8680	0
147	20240401	165900	453602490	8680	8680	8680	8680	0
148	20240401	165800	453602490	8680	8680	8680	8680	0
149	20240401	165700	453602490	8680	8680	8680	8680	0
150	20240401	165600	453602490	8680	8680	8680	8680	0
151	20240401	165500	453602490	8680	8680	8680	8680	0
152	20240401	165400	453602490	8680	8680	8680	8680	437
153	20240401	165300	453602490	8680	8680	8680	8680	0
154	20240401	165200	453602490	8680	8680	8680	8680	0
155	20240401	165100	453602490	8680	8680	8680	8680	0
156	20240401	165000	453602490	8680	8680	8680	8680	0
157	20240401	164900	453602490	8680	8680	8680	8680	0
158	20240401	164800	453602490	8680	8680	8680	8680	0
159	20240401	164700	453602490	8680	8680	8680	8680	0
160	20240401	164600	453602490	8680	8680	8680	8680	0
161	20240401	164500	453602490	8680	8680	8680	8680	0
162	20240401	164400	453602490	8680	8680	8680	8680	0
163	20240401	164300	453602490	8680	8680	8680	8680	0
164	20240401	164200	453602490	8680	8680	8680	8680	0
165	20240401	164100	453602490	8680	8680	8680	8680	0
166	20240401	164000	453602490	8680	8680	8680	8680	0
167	20240401	163900	453602490	8680	8680	8680	8680	0
168	20240401	163800	453602490	8680	8680	8680	8680	0
169	20240401	163700	453602490	8680	8680	8680	8680	0
170	20240401	163600	453602490	8680	8680	8680	8680	0
171	20240401	163500	453602490	8680	8680	8680	8680	0
172	20240401	163400	453602490	8680	8680	8680	8680	0
173	20240401	163300	453602490	8680	8680	8680	8680	0
174	20240401	163200	453602490	8680	8680	8680	8680	0
175	20240401	163100	453602490	8680	8680	8680	8680	0
176	20240401	163000	453602490	8680	8680	8680	8680	0
177	20240401	162900	453602490	8680	8680	8680	8680	0
178	20240401	162800	453602490	8680	8680	8680	8680	0
179	20240401	162700	453602490	8680	8680	8680	8680	0
180	20240401	162600	453602490	8680	8680	8680	8680	0
181	20240401	162500	453602490	8680	8680	8680	8680	0
182	20240401	162400	453602490	8680	8680	8680	8680	437
183	20240401	162300	453602490	8680	8680	8680	8680	0
184	20240401	162200	453602490	8680	8680	8680	8680	0
185	20240401	162100	453602490	8680	8680	8680	8680	0
186	20240401	162000	453602490	8680	8680	8680	8680	0
187	20240401	161900	453602490	8680	8680	8680	8680	0
188	20240401	161800	453602490	8680	8680	8680	8680	0
189	20240401	161700	453602490	8680	8680	8680	8680	0
190	20240401	161600	453602490	8680	8680	8680	8680	0
191	20240401	161500	453602490	8680	8680	8680	8680	0
192	20240401	161400	453602490	8680	8680	8680	8680	0
193	20240401	161300	453602490	8680	8680	8680	8680	0
194	20240401	161200	453602490	8680	8680	8680	8680	0
195	20240401	161100	453602490	8680	8680	8680	8680	0
196	20240401	161000	453602490	8680	8680	8680	8680	0
197	20240401	160900	453602490	8680	8680	8680	8680	0
198	20240401	160800	453602490	8680	8680	8680	8680	0
199	20240401	160700	453602490	8680	8680	8680	8680	0
200	20240401	160600	453602490	8680	8680	8680	8680	0
201	20240401	160500	453602490	8680	8680	8680	8680	0
202	20240401	160400	453602490	8680	8680	8680	8680	0
203	20240401	160300	453602490	8680	8680	8680	8680	0
204	20240401	160200	453602490	8680	8680	8680	8680	0
205	20240401	160100	453602490	8680	8680	8680	8680	0
206	20240401	160000	453602490	8680	8680	8680	8680	0
207	20240401	155900	453602490	8680	8680	8680	8680	0
208	20240401	155800	453602490	8680	8680	8680	8680	0
209	20240401	155700	453602490	8680	8680	8680	8680	0
210	20240401	155600	453602490	8680	8680	8680	8680	0
211	20240401	155500	453602490	8680	8680	8680	8680	0
212	20240401	155400	453602490	8680	8680	8680	8680	437
213	20240401	155300	453602490	8680	8680	8680	8680	0
214	20240401	155200	453602490	8680	8680	8680	8680	0
215	20240401	155100	453602490	8680	8680	8680	8680	0
216	20240401	155000	453602490	8680	8680	8680	8680	0
217	20240401	154900	453602490	8680	8680	8680	8680	0
218	20240401	154800	453602490	8680	8680	8680	8680	0
219	20240401	154700	453602490	8680	8680	8680	8680	0
220	20240401	154600	453602490	8680	8680	8680	8680	0
221	20240401	154500	453602490	8680	8680	8680	8680	0
222	20240401	154400	453602490	8680	8680	8680	8680	0
223	20240401	154300	453602490	8680	8680	8680	8680	0
224	20240401	154200	453602490	8680	8680	8680	8680	0
225	20240401	154100	453602490	8680	8680	8680	8680	0
226	20240401	154000	453602490	8680	8680	8680	8680	0
227	20240401	153900	453602490	8680	8680	8680	8680	0
228	20240401	153800	453602490	8680	8680	8680	8680	0
229	20240401	153700	453602490	8680	8680	8680	8680	0
230	20240401	153600	453602490	8680	8680	8680	8680	0
231	20240401	153500	453602490	8680	8680	8680	8680	0
232	20240401	153400	453602490	8680	8680	8680	8680	0
233	20240401	153300	453602490	8680	8680	8680	8680	0
234	20240401	153200	453602490	8680	8680	8680	8680	0
235	20240401	153100	453602490	8680	8680	8680	8680	0
236	20240401	153000	453602490	8680	8680	8680	8680	437
237	20240401	152900	449809330	8680	8680	8680	8680	0
238	20240401	152800	449809330	8680	8680	8680	8680	0
239	20240401	152700	449809330	8680	8680	8680	8680	0
240	20240401	152600	449809330	8680	8680	8680	8680	0
241	20240401	152500	449809330	8680	8680	8680	8680	0
242	20240401	152400	449809330	8680	8680	8680	8680	0
243	20240401	152300	449809330	8680	8680	8680	8680	0
244	20240401	152200	449809330	8680	8680	8680	8680	0
245	20240401	152100	449809330	8680	8680	8680	8680	0
246	20240401	152000	449809330	8680	8680	8680	8680	0
247	20240401	151900	449809330	8680	8670	8680	8670	215
248	20240401	151800	447945270	8650	8650	8650	8650	292
249	20240401	151700	445419470	8650	8650	8650	8650	0
250	20240401	151600	445419470	8650	8660	8660	8650	619
251	20240401	151500	440061840	8640	8650	8650	8640	292
252	20240401	151400	437538950	8650	8650	8650	8650	291
253	20240401	151300	435021800	8650	8650	8650	8650	291
254	20240401	151200	432504650	8650	8650	8650	8650	291
255	20240401	151100	429987500	8650	8650	8650	8650	291
256	20240401	151000	427470350	8640	8640	8640	8640	519
257	20240401	150900	422986190	8640	8640	8640	8640	291
258	20240401	150800	420471950	8640	8640	8640	8640	291
259	20240401	150700	417957710	8640	8640	8640	8640	291
260	20240401	150600	415443470	8640	8650	8650	8640	833
261	20240401	150500	408240940	8650	8650	8650	8650	292
262	20240401	150400	405715140	8680	8650	8680	8650	297
263	20240401	150300	403145910	8640	8640	8640	8640	291
264	20240401	150200	400631670	8640	8650	8650	8640	332
265	20240401	150100	397762880	8650	8650	8650	8650	291
266	20240401	150000	395245730	8650	8650	8650	8650	291
267	20240401	145900	392728580	8640	8640	8640	8640	292
268	20240401	145800	390205700	8660	8660	8660	8660	291
269	20240401	145700	387685640	8680	8650	8680	8650	578
270	20240401	145600	382677350	8670	8650	8670	8650	778
271	20240401	145500	375939720	8650	8650	8650	8650	291
272	20240401	145400	373422570	8650	8650	8660	8650	294
273	20240401	145300	370879460	8650	8650	8650	8650	291
274	20240401	145200	368362310	8660	8660	8660	8660	291
275	20240401	145100	365842250	8660	8660	8660	8660	313
276	20240401	145000	363131670	8660	8670	8670	8660	292
277	20240401	144900	360600040	8670	8670	8670	8670	291
278	20240401	144800	358077070	8680	8680	8680	8680	111
279	20240401	144700	357113590	8680	8680	8680	8680	109
280	20240401	144600	356167470	8680	8680	8680	8680	91
281	20240401	144500	355377590	8680	8680	8680	8680	0
282	20240401	144400	355377590	8680	8680	8680	8680	11
283	20240401	144300	355282110	8680	8680	8680	8680	10
284	20240401	144200	355195310	8690	8690	8690	8690	0
285	20240401	144100	355195310	8690	8690	8690	8690	0
286	20240401	144000	355195310	8690	8690	8690	8690	0
287	20240401	143900	355195310	8690	8690	8690	8690	0
288	20240401	143800	355195310	8690	8690	8690	8690	0
289	20240401	143700	355195310	8690	8690	8690	8690	0
290	20240401	143600	355195310	8690	8690	8690	8690	0
291	20240401	143500	355195310	8690	8680	8690	8680	99
292	20240401	143400	354335910	8680	8690	8690	8680	30
293	20240401	143300	354075360	8690	8690	8690	8690	0
294	20240401	143200	354075360	8690	8690	8690	8690	10
295	20240401	143100	353988460	8690	8690	8690	8690	0
296	20240401	143000	353988460	8690	8690	8690	8690	30
297	20240401	142900	353727760	8680	8680	8680	8680	368
298	20240401	142800	350533520	8670	8670	8670	8670	0
299	20240401	142700	350533520	8670	8670	8670	8670	0
300	20240401	142600	350533520	8670	8670	8670	8670	0
301	20240401	142500	350533520	8670	8670	8670	8670	0
302	20240401	142400	350533520	8670	8670	8670	8670	373
303	20240401	142300	347299610	8680	8680	8680	8680	115
304	20240401	142200	346301410	8680	8680	8680	8680	0
305	20240401	142100	346301410	8680	8680	8680	8680	2
306	20240401	142000	346284050	8670	8670	8670	8670	0
307	20240401	141900	346284050	8670	8670	8670	8670	0
308	20240401	141800	346284050	8670	8670	8670	8670	0
309	20240401	141700	346284050	8670	8670	8670	8670	0
310	20240401	141600	346284050	8670	8670	8670	8670	0
311	20240401	141500	346284050	8670	8670	8680	8670	389
312	20240401	141400	342909420	8650	8650	8650	8650	0
313	20240401	141300	342909420	8650	8650	8650	8650	0
314	20240401	141200	342909420	8650	8650	8650	8650	380
315	20240401	141100	339622420	8650	8650	8650	8650	4
316	20240401	141000	339587820	8650	8650	8650	8650	0
317	20240401	140900	339587820	8650	8650	8650	8650	676
318	20240401	140800	333740420	8670	8670	8670	8670	0
319	20240401	140700	333740420	8670	8670	8670	8670	0
320	20240401	140600	333740420	8670	8670	8670	8670	0
321	20240401	140500	333740420	8670	8670	8670	8670	62
322	20240401	140400	333202880	8670	8670	8670	8670	0
323	20240401	140300	333202880	8670	8670	8670	8670	0
324	20240401	140200	333202880	8670	8670	8670	8670	0
325	20240401	140100	333202880	8670	8670	8670	8670	0
326	20240401	140000	333202880	8670	8670	8670	8670	2
327	20240401	135900	333185540	8650	8650	8650	8650	0
328	20240401	135800	333185540	8650	8650	8650	8650	0
329	20240401	135700	333185540	8650	8650	8650	8650	35
330	20240401	135600	332882790	8650	8650	8650	8650	0
331	20240401	135500	332882790	8650	8650	8650	8650	0
332	20240401	135400	332882790	8650	8650	8650	8650	0
333	20240401	135300	332882790	8650	8650	8650	8650	0
334	20240401	135200	332882790	8650	8650	8650	8650	0
335	20240401	135100	332882790	8650	8650	8650	8650	0
336	20240401	135000	332882790	8650	8650	8650	8650	10
337	20240401	134900	332796290	8650	8650	8650	8650	0
338	20240401	134800	332796290	8650	8650	8650	8650	509
339	20240401	134700	328393440	8690	8690	8690	8690	5
340	20240401	134600	328349990	8650	8660	8660	8650	1433
341	20240401	134500	315950940	8690	8690	8690	8690	0
342	20240401	134400	315950940	8690	8690	8690	8690	0
343	20240401	134300	315950940	8690	8690	8690	8690	20
344	20240401	134200	315777140	8690	8690	8690	8690	0
345	20240401	134100	315777140	8690	8690	8690	8690	0
346	20240401	134000	315777140	8690	8690	8690	8690	0
347	20240401	133900	315777140	8690	8690	8690	8690	0
348	20240401	133800	315777140	8690	8690	8690	8690	5
349	20240401	133700	315733690	8670	8670	8670	8670	9
350	20240401	133600	315655660	8660	8660	8660	8660	0
351	20240401	133500	315655660	8660	8660	8660	8660	0
352	20240401	133400	315655660	8660	8660	8660	8660	56
353	20240401	133300	315170700	8660	8660	8660	8660	0
354	20240401	133200	315170700	8660	8660	8660	8660	0
355	20240401	133100	315170700	8660	8680	8680	8660	693
356	20240401	133000	309165370	8680	8680	8680	8680	0
357	20240401	132900	309165370	8680	8680	8680	8680	0
358	20240401	132800	309165370	8680	8680	8680	8680	0
359	20240401	132700	309165370	8680	8680	8680	8680	19
360	20240401	132600	309000450	8680	8680	8680	8680	0
361	20240401	132500	309000450	8680	8680	8680	8680	11
362	20240401	132400	308904970	8680	8680	8680	8680	0
363	20240401	132300	308904970	8680	8680	8680	8680	0
364	20240401	132200	308904970	8680	8680	8680	8680	0
365	20240401	132100	308904970	8680	8680	8680	8680	0
366	20240401	132000	308904970	8680	8680	8680	8680	10
367	20240401	131900	308818170	8680	8680	8680	8680	0
368	20240401	131800	308818170	8680	8680	8680	8680	5
369	20240401	131700	308774770	8680	8680	8680	8680	0
370	20240401	131600	308774770	8680	8670	8680	8670	102
371	20240401	131500	307890410	8680	8680	8680	8680	58
372	20240401	131400	307386970	8680	8680	8680	8680	0
373	20240401	131300	307386970	8680	8680	8680	8680	0
374	20240401	131200	307386970	8680	8690	8690	8680	587
375	20240401	131100	302291730	8680	8680	8680	8680	0
376	20240401	131000	302291730	8680	8680	8680	8680	0
377	20240401	130900	302291730	8680	8680	8680	8680	0
378	20240401	130800	302291730	8680	8680	8680	8680	0
379	20240401	130700	302291730	8680	8680	8680	8680	1
380	20240401	130600	302283050	8680	8680	8680	8680	0
381	20240401	130500	302283050	8680	8680	8680	8680	0
382	20240401	130400	302283050	8680	8680	8680	8680	32
383	20240401	130300	302005290	8680	8680	8680	8680	0
384	20240401	130200	302005290	8680	8680	8680	8680	0
385	20240401	130100	302005290	8680	8680	8680	8680	0
386	20240401	130000	302005290	8680	8680	8680	8680	100
387	20240401	125900	301137290	8680	8690	8690	8680	16
388	20240401	125800	300998280	8690	8690	8690	8690	0
389	20240401	125700	300998280	8690	8690	8690	8690	0
390	20240401	125600	300998280	8690	8690	8690	8690	0
391	20240401	125500	300998280	8690	8690	8690	8690	0
392	20240401	125400	300998280	8690	8690	8690	8690	0
393	20240401	125300	300998280	8690	8690	8690	8690	0
394	20240401	125200	300998280	8690	8690	8690	8690	26
395	20240401	125100	300772340	8670	8670	8670	8670	0
396	20240401	125000	300772340	8670	8670	8670	8670	0
397	20240401	124900	300772340	8670	8670	8670	8670	0
398	20240401	124800	300772340	8670	8670	8670	8670	0
399	20240401	124700	300772340	8670	8670	8670	8670	0
400	20240401	124600	300772340	8670	8670	8670	8670	0
401	20240401	124500	300772340	8670	8670	8670	8670	0
402	20240401	124400	300772340	8670	8670	8670	8670	0
403	20240401	124300	300772340	8670	8670	8670	8670	0
404	20240401	124200	300772340	8670	8670	8670	8670	0
405	20240401	124100	300772340	8670	8670	8670	8670	0
406	20240401	124000	300772340	8670	8670	8670	8670	0
407	20240401	123900	300772340	8670	8670	8670	8670	0
408	20240401	123800	300772340	8670	8670	8670	8670	200
409	20240401	123700	299038340	8690	8690	8690	8690	0
410	20240401	123600	299038340	8690	8690	8690	8690	0
411	20240401	123500	299038340	8690	8690	8690	8690	0
412	20240401	123400	299038340	8690	8690	8690	8690	0
413	20240401	123300	299038340	8690	8690	8690	8690	0
414	20240401	123200	299038340	8690	8690	8690	8690	0
415	20240401	123100	299038340	8690	8690	8690	8690	18
416	20240401	123000	298881920	8680	8680	8680	8680	0
417	20240401	122900	298881920	8680	8680	8680	8680	32
418	20240401	122800	298604160	8670	8670	8670	8670	0
419	20240401	122700	298604160	8670	8670	8670	8670	20
420	20240401	122600	298430760	8670	8670	8670	8670	0
421	20240401	122500	298430760	8670	8670	8670	8670	280
422	20240401	122400	296003160	8670	8670	8670	8670	0
423	20240401	122300	296003160	8670	8670	8670	8670	0
424	20240401	122200	296003160	8670	8670	8670	8670	0
425	20240401	122100	296003160	8670	8670	8670	8670	3
426	20240401	122000	295977150	8650	8650	8650	8650	0
427	20240401	121900	295977150	8650	8650	8650	8650	0
428	20240401	121800	295977150	8650	8650	8650	8650	10
429	20240401	121700	295890650	8650	8650	8650	8650	0
430	20240401	121600	295890650	8650	8650	8650	8650	0
431	20240401	121500	295890650	8650	8650	8650	8650	0
432	20240401	121400	295890650	8650	8650	8650	8650	10
433	20240401	121300	295804150	8650	8660	8660	8650	90
434	20240401	121200	295025480	8670	8670	8670	8660	156
435	20240401	121100	293674460	8670	8670	8670	8670	50
436	20240401	121000	293240960	8670	8670	8670	8670	30
437	20240401	120900	292980860	8670	8670	8670	8670	0
438	20240401	120800	292980860	8670	8670	8670	8670	0
439	20240401	120700	292980860	8670	8670	8670	8670	0
440	20240401	120600	292980860	8670	8670	8670	8670	30
441	20240401	120500	292720760	8670	8670	8670	8670	35
442	20240401	120400	292417310	8680	8680	8680	8680	0
443	20240401	120300	292417310	8680	8680	8680	8680	0
444	20240401	120200	292417310	8680	8680	8680	8680	1
445	20240401	120100	292408630	8680	8680	8680	8680	0
446	20240401	120000	292408630	8680	8680	8680	8680	18
447	20240401	115900	292252390	8680	8680	8680	8680	0
448	20240401	115800	292252390	8680	8680	8680	8680	0
449	20240401	115700	292252390	8680	8680	8680	8680	0
450	20240401	115600	292252390	8680	8690	8690	8680	4
451	20240401	115500	292217660	8680	8680	8680	8680	1
452	20240401	115400	292208980	8690	8690	8690	8690	0
453	20240401	115300	292208980	8690	8690	8690	8690	0
454	20240401	115200	292208980	8690	8690	8690	8690	13
455	20240401	115100	292096010	8690	8690	8690	8690	0
456	20240401	115000	292096010	8690	8690	8690	8690	1
457	20240401	114900	292087320	8690	8690	8690	8690	1
458	20240401	114800	292078630	8650	8650	8650	8650	0
459	20240401	114700	292078630	8650	8650	8650	8650	0
460	20240401	114600	292078630	8650	8650	8650	8650	30
461	20240401	114500	291819130	8640	8640	8640	8640	0
462	20240401	114400	291819130	8640	8640	8640	8640	0
463	20240401	114300	291819130	8640	8640	8640	8640	0
464	20240401	114200	291819130	8640	8640	8640	8640	0
465	20240401	114100	291819130	8640	8640	8640	8640	0
466	20240401	114000	291819130	8640	8640	8640	8640	0
467	20240401	113900	291819130	8640	8640	8640	8640	0
468	20240401	113800	291819130	8640	8640	8640	8640	20
469	20240401	113700	291646330	8660	8660	8660	8660	0
470	20240401	113600	291646330	8660	8660	8660	8660	7
471	20240401	113500	291585710	8680	8680	8680	8680	50
472	20240401	113400	291151710	8650	8650	8650	8650	32
473	20240401	113300	290874910	8670	8650	8670	8650	900
474	20240401	113200	283079910	8670	8670	8670	8670	94
475	20240401	113100	282264930	8670	8670	8670	8670	0
476	20240401	113000	282264930	8670	8670	8670	8670	0
477	20240401	112900	282264930	8670	8670	8670	8670	0
478	20240401	112800	282264930	8670	8670	8670	8670	0
479	20240401	112700	282264930	8670	8670	8670	8670	0
480	20240401	112600	282264930	8670	8670	8670	8670	0
481	20240401	112500	282264930	8670	8670	8670	8670	0
482	20240401	112400	282264930	8670	8670	8670	8670	0
483	20240401	112300	282264930	8670	8670	8670	8670	0
484	20240401	112200	282264930	8670	8670	8670	8670	0
485	20240401	112100	282264930	8670	8670	8670	8670	55
486	20240401	112000	281788080	8670	8670	8670	8670	0
487	20240401	111900	281788080	8670	8670	8670	8670	0
488	20240401	111800	281788080	8670	8670	8670	8670	3
489	20240401	111700	281762070	8670	8670	8670	8670	2
490	20240401	111600	281744730	8650	8650	8650	8650	0
491	20240401	111500	281744730	8650	8650	8650	8650	0
492	20240401	111400	281744730	8650	8660	8660	8650	1000
493	20240401	111300	273089700	8660	8660	8660	8660	0
494	20240401	111200	273089700	8660	8660	8660	8660	0
495	20240401	111100	273089700	8660	8660	8660	8660	71
496	20240401	111000	272474840	8660	8660	8660	8660	295
497	20240401	110900	269920140	8660	8660	8660	8660	0
498	20240401	110800	269920140	8660	8660	8660	8660	454
499	20240401	110700	265988500	8660	8660	8660	8660	0
500	20240401	110600	265988500	8660	8660	8660	8660	22
501	20240401	110500	265797980	8700	8700	8700	8700	0
502	20240401	110400	265797980	8700	8700	8700	8700	890
503	20240401	110300	258054980	8660	8660	8660	8660	1097
504	20240401	110200	248554960	8660	8660	8660	8660	700
505	20240401	110100	242492960	8670	8670	8670	8670	631
506	20240401	110000	237022190	8700	8700	8700	8700	50
507	20240401	105900	236587190	8670	8670	8670	8670	0
508	20240401	105800	236587190	8670	8670	8670	8670	0
509	20240401	105700	236587190	8670	8680	8680	8670	46
510	20240401	105600	236188330	8680	8680	8680	8680	125
511	20240401	105500	235103330	8680	8680	8680	8680	0
512	20240401	105400	235103330	8680	8680	8680	8680	244
513	20240401	105300	232985410	8690	8690	8690	8690	98
514	20240401	105200	232133790	8690	8690	8690	8690	50
515	20240401	105100	231699290	8690	8690	8690	8690	100
516	20240401	105000	230830290	8690	8690	8690	8690	0
517	20240401	104900	230830290	8690	8690	8690	8690	8
518	20240401	104800	230760770	8700	8700	8700	8700	40
519	20240401	104700	230412770	8700	8700	8700	8700	6
520	20240401	104600	230360570	8700	8700	8700	8700	11
521	20240401	104500	230264870	8700	8700	8700	8700	1
522	20240401	104400	230256170	8700	8700	8700	8700	0
523	20240401	104300	230256170	8700	8700	8700	8700	23
524	20240401	104200	230056070	8700	8700	8700	8700	0
525	20240401	104100	230056070	8700	8700	8700	8700	0
526	20240401	104000	230056070	8700	8700	8700	8700	0
527	20240401	103900	230056070	8700	8700	8700	8700	80
528	20240401	103800	229360070	8710	8710	8710	8710	0
529	20240401	103700	229360070	8710	8710	8710	8710	0
530	20240401	103600	229360070	8710	8710	8710	8710	3
531	20240401	103500	229333940	8710	8710	8710	8710	89
532	20240401	103400	228558750	8710	8710	8710	8710	1
533	20240401	103300	228550040	8710	8710	8710	8710	15
534	20240401	103200	228419390	8710	8710	8710	8710	0
535	20240401	103100	228419390	8710	8710	8710	8710	0
536	20240401	103000	228419390	8710	8710	8710	8710	0
537	20240401	102900	228419390	8710	8710	8710	8710	0
538	20240401	102800	228419390	8710	8710	8710	8710	21
539	20240401	102700	228236480	8710	8710	8710	8710	0
540	20240401	102600	228236480	8710	8710	8710	8710	0
541	20240401	102500	228236480	8710	8710	8710	8710	0
542	20240401	102400	228236480	8710	8710	8710	8710	15
543	20240401	102300	228105830	8710	8710	8710	8710	0
544	20240401	102200	228105830	8710	8720	8720	8710	10
545	20240401	102100	228018680	8720	8720	8720	8720	3
546	20240401	102000	227992520	8680	8680	8680	8680	0
547	20240401	101900	227992520	8680	8700	8700	8680	73
548	20240401	101800	227358040	8700	8720	8720	8700	701
549	20240401	101700	221259310	8720	8720	8720	8720	80
550	20240401	101600	220561710	8730	8730	8730	8730	0
551	20240401	101500	220561710	8730	8730	8730	8730	1
552	20240401	101400	220552980	8730	8730	8730	8730	10
553	20240401	101300	220465680	8730	8730	8730	8730	0
554	20240401	101200	220465680	8730	8730	8730	8730	2
555	20240401	101100	220448220	8720	8720	8730	8720	16
556	20240401	101000	220308690	8720	8720	8730	8720	687
557	20240401	100900	214318030	8720	8700	8720	8700	96
558	20240401	100800	213481910	8700	8700	8700	8700	0
559	20240401	100700	213481910	8700	8700	8700	8700	235
560	20240401	100600	211437410	8670	8670	8670	8670	0
561	20240401	100500	211437410	8670	8680	8680	8670	5200
562	20240401	100400	166353400	8670	8670	8670	8670	0
563	20240401	100300	166353400	8670	8670	8670	8670	21
564	20240401	100200	166171330	8700	8700	8700	8700	100
565	20240401	100100	165301330	8700	8700	8700	8700	1
566	20240401	100000	165292630	8680	8690	8690	8680	342
567	20240401	095900	162322970	8700	8700	8700	8700	1849
568	20240401	095800	146236670	8680	8670	8680	8670	1099
569	20240401	095700	136706050	8660	8670	8670	8660	154
570	20240401	095600	135372370	8660	8660	8660	8660	1
571	20240401	095500	135363710	8670	8670	8670	8670	130
572	20240401	095400	134236610	8670	8680	8680	8670	132
573	20240401	095300	133092150	8680	8680	8680	8680	0
574	20240401	095200	133092150	8680	8680	8680	8680	0
575	20240401	095100	133092150	8680	8680	8680	8680	0
576	20240401	095000	133092150	8680	8680	8680	8680	0
577	20240401	094900	133092150	8680	8680	8680	8680	0
578	20240401	094800	133092150	8680	8680	8680	8680	674
579	20240401	094700	127241830	8680	8680	8680	8680	3
580	20240401	094600	127215790	8650	8650	8650	8650	891
581	20240401	094500	119508640	8670	8660	8670	8660	140
582	20240401	094400	118295840	8660	8660	8660	8660	945
583	20240401	094300	110112140	8660	8660	8660	8660	56
584	20240401	094200	109627180	8660	8670	8710	8660	1890
585	20240401	094100	93214000	8660	8670	8670	8660	143
586	20240401	094000	91974200	8660	8660	8660	8660	0
587	20240401	093900	91974200	8660	8660	8660	8660	40
588	20240401	093800	91627800	8680	8680	8680	8680	11
589	20240401	093700	91532320	8650	8650	8650	8650	1
590	20240401	093600	91523670	8680	8650	8680	8650	1953
591	20240401	093500	74601630	8650	8650	8650	8650	0
592	20240401	093400	74601630	8650	8650	8650	8650	28
593	20240401	093300	74359430	8650	8650	8650	8650	10
594	20240401	093200	74272930	8670	8670	8670	8670	105
595	20240401	093100	73362580	8650	8630	8650	8630	1713
596	20240401	093000	58558370	8640	8640	8640	8640	1000
597	20240401	092900	49918370	8640	8640	8640	8640	0
598	20240401	092800	49918370	8640	8650	8650	8640	1000
599	20240401	092700	41273280	8650	8650	8650	8650	28
600	20240401	092600	41031080	8650	8650	8650	8650	1084
601	20240401	092500	31654480	8650	8650	8660	8650	563
602	20240401	092400	26783710	8650	8650	8650	8650	0
603	20240401	092300	26783710	8650	8650	8650	8650	0
604	20240401	092200	26783710	8650	8650	8650	8650	0
605	20240401	092100	26783710	8650	8660	8660	8650	500
606	20240401	092000	22458660	8680	8670	8680	8670	50
607	20240401	091900	22024860	8680	8680	8680	8680	0
608	20240401	091800	22024860	8680	8680	8680	8680	0
609	20240401	091700	22024860	8680	8680	8680	8680	1
610	20240401	091600	22016180	8650	8650	8650	8650	0
611	20240401	091500	22016180	8650	8650	8650	8650	0
612	20240401	091400	22016180	8650	8660	8660	8650	190
613	20240401	091300	20371080	8660	8660	8660	8660	551
614	20240401	091200	15599420	8660	8660	8660	8660	4
615	20240401	091100	15564780	8660	8660	8660	8660	35
616	20240401	091000	15261680	8660	8660	8660	8660	0
617	20240401	090900	15261680	8660	8660	8660	8660	179
618	20240401	090800	13711540	8670	8670	8670	8670	45
619	20240401	090700	13321390	8660	8660	8660	8660	20
620	20240401	090600	13148190	8660	8660	8660	8660	1
621	20240401	090500	13139530	8660	8660	8660	8660	45
622	20240401	090400	12749830	8660	8660	8660	8660	0
623	20240401	090300	12749830	8660	8660	8660	8660	0
624	20240401	090200	12749830	8660	8660	8660	8660	0
625	20240401	090100	12749830	8660	8660	8660	8660	500
626	20240401	090000	8419830	8660	8750	8750	8650	969