KissMeData/142280/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200200	144884690	4455	4455	4455	4455	645
3	20240401	200100	144884690	4455	4455	4455	4455	0
4	20240401	200000	144884690	4455	4455	4455	4455	0
5	20240401	195900	144884690	4455	4455	4455	4455	0
6	20240401	195800	144884690	4455	4455	4455	4455	0
7	20240401	195700	144884690	4455	4455	4455	4455	0
8	20240401	195600	144884690	4455	4455	4455	4455	0
9	20240401	195500	144884690	4455	4455	4455	4455	0
10	20240401	195400	144884690	4455	4455	4455	4455	0
11	20240401	195300	144884690	4455	4455	4455	4455	0
12	20240401	195200	144884690	4455	4455	4455	4455	0
13	20240401	195100	144884690	4455	4455	4455	4455	0
14	20240401	195000	144884690	4455	4455	4455	4455	0
15	20240401	194900	144884690	4455	4455	4455	4455	0
16	20240401	194800	144884690	4455	4455	4455	4455	0
17	20240401	194700	144884690	4455	4455	4455	4455	0
18	20240401	194600	144884690	4455	4455	4455	4455	0
19	20240401	194500	144884690	4455	4455	4455	4455	0
20	20240401	194400	144884690	4455	4455	4455	4455	0
21	20240401	194300	144884690	4455	4455	4455	4455	0
22	20240401	194200	144884690	4455	4455	4455	4455	0
23	20240401	194100	144884690	4455	4455	4455	4455	0
24	20240401	194000	144884690	4455	4455	4455	4455	0
25	20240401	193900	144884690	4455	4455	4455	4455	0
26	20240401	193800	144884690	4455	4455	4455	4455	0
27	20240401	193700	144884690	4455	4455	4455	4455	0
28	20240401	193600	144884690	4455	4455	4455	4455	0
29	20240401	193500	144884690	4455	4455	4455	4455	0
30	20240401	193400	144884690	4455	4455	4455	4455	0
31	20240401	193300	144884690	4455	4455	4455	4455	0
32	20240401	193200	144884690	4455	4455	4455	4455	645
33	20240401	193100	144884690	4455	4455	4455	4455	0
34	20240401	193000	144884690	4455	4455	4455	4455	0
35	20240401	192900	144884690	4455	4455	4455	4455	0
36	20240401	192800	144884690	4455	4455	4455	4455	0
37	20240401	192700	144884690	4455	4455	4455	4455	0
38	20240401	192600	144884690	4455	4455	4455	4455	0
39	20240401	192500	144884690	4455	4455	4455	4455	0
40	20240401	192400	144884690	4455	4455	4455	4455	0
41	20240401	192300	144884690	4455	4455	4455	4455	0
42	20240401	192200	144884690	4455	4455	4455	4455	0
43	20240401	192100	144884690	4455	4455	4455	4455	0
44	20240401	192000	144884690	4455	4455	4455	4455	0
45	20240401	191900	144884690	4455	4455	4455	4455	0
46	20240401	191800	144884690	4455	4455	4455	4455	0
47	20240401	191700	144884690	4455	4455	4455	4455	0
48	20240401	191600	144884690	4455	4455	4455	4455	0
49	20240401	191500	144884690	4455	4455	4455	4455	0
50	20240401	191400	144884690	4455	4455	4455	4455	0
51	20240401	191300	144884690	4455	4455	4455	4455	0
52	20240401	191200	144884690	4455	4455	4455	4455	0
53	20240401	191100	144884690	4455	4455	4455	4455	0
54	20240401	191000	144884690	4455	4455	4455	4455	0
55	20240401	190900	144884690	4455	4455	4455	4455	0
56	20240401	190800	144884690	4455	4455	4455	4455	0
57	20240401	190700	144884690	4455	4455	4455	4455	0
58	20240401	190600	144884690	4455	4455	4455	4455	0
59	20240401	190500	144884690	4455	4455	4455	4455	0
60	20240401	190400	144884690	4455	4455	4455	4455	0
61	20240401	190300	144884690	4455	4455	4455	4455	0
62	20240401	190200	144884690	4455	4455	4455	4455	645
63	20240401	190100	144884690	4455	4455	4455	4455	0
64	20240401	190000	144884690	4455	4455	4455	4455	0
65	20240401	185900	144884690	4455	4455	4455	4455	0
66	20240401	185800	144884690	4455	4455	4455	4455	0
67	20240401	185700	144884690	4455	4455	4455	4455	0
68	20240401	185600	144884690	4455	4455	4455	4455	0
69	20240401	185500	144884690	4455	4455	4455	4455	0
70	20240401	185400	144884690	4455	4455	4455	4455	0
71	20240401	185300	144884690	4455	4455	4455	4455	0
72	20240401	185200	144884690	4455	4455	4455	4455	0
73	20240401	185100	144884690	4455	4455	4455	4455	0
74	20240401	185000	144884690	4455	4455	4455	4455	0
75	20240401	184900	144884690	4455	4455	4455	4455	0
76	20240401	184800	144884690	4455	4455	4455	4455	0
77	20240401	184700	144884690	4455	4455	4455	4455	0
78	20240401	184600	144884690	4455	4455	4455	4455	0
79	20240401	184500	144884690	4455	4455	4455	4455	0
80	20240401	184400	144884690	4455	4455	4455	4455	0
81	20240401	184300	144884690	4455	4455	4455	4455	0
82	20240401	184200	144884690	4455	4455	4455	4455	0
83	20240401	184100	144884690	4455	4455	4455	4455	0
84	20240401	184000	144884690	4455	4455	4455	4455	0
85	20240401	183900	144884690	4455	4455	4455	4455	0
86	20240401	183800	144884690	4455	4455	4455	4455	0
87	20240401	183700	144884690	4455	4455	4455	4455	0
88	20240401	183600	144884690	4455	4455	4455	4455	0
89	20240401	183500	144884690	4455	4455	4455	4455	0
90	20240401	183400	144884690	4455	4455	4455	4455	0
91	20240401	183300	144884690	4455	4455	4455	4455	0
92	20240401	183200	144884690	4455	4455	4455	4455	645
93	20240401	183100	144884690	4455	4455	4455	4455	0
94	20240401	183000	144884690	4455	4455	4455	4455	0
95	20240401	182900	144884690	4455	4455	4455	4455	0
96	20240401	182800	144884690	4455	4455	4455	4455	0
97	20240401	182700	144884690	4455	4455	4455	4455	0
98	20240401	182600	144884690	4455	4455	4455	4455	0
99	20240401	182500	144884690	4455	4455	4455	4455	0
100	20240401	182400	144884690	4455	4455	4455	4455	0
101	20240401	182300	144884690	4455	4455	4455	4455	0
102	20240401	182200	144884690	4455	4455	4455	4455	0
103	20240401	182100	144884690	4455	4455	4455	4455	0
104	20240401	182000	144884690	4455	4455	4455	4455	0
105	20240401	181900	144884690	4455	4455	4455	4455	0
106	20240401	181800	144884690	4455	4455	4455	4455	0
107	20240401	181700	144884690	4455	4455	4455	4455	0
108	20240401	181600	144884690	4455	4455	4455	4455	0
109	20240401	181500	144884690	4455	4455	4455	4455	0
110	20240401	181400	144884690	4455	4455	4455	4455	0
111	20240401	181300	144884690	4455	4455	4455	4455	0
112	20240401	181200	144884690	4455	4455	4455	4455	0
113	20240401	181100	144884690	4455	4455	4455	4455	0
114	20240401	181000	144884690	4455	4455	4455	4455	0
115	20240401	180900	144884690	4455	4455	4455	4455	0
116	20240401	180800	144884690	4455	4455	4455	4455	0
117	20240401	180700	144884690	4455	4455	4455	4455	0
118	20240401	180600	144884690	4455	4455	4455	4455	0
119	20240401	180500	144884690	4455	4455	4455	4455	0
120	20240401	180400	144884690	4455	4455	4455	4455	0
121	20240401	180300	144884690	4455	4455	4455	4455	0
122	20240401	180200	144884690	4455	4455	4455	4455	645
123	20240401	180100	144884690	4455	4455	4455	4455	0
124	20240401	180000	144884690	4455	4455	4455	4455	0
125	20240401	175900	144884690	4455	4455	4455	4455	0
126	20240401	175800	144884690	4455	4455	4455	4455	0
127	20240401	175700	144884690	4455	4455	4455	4455	0
128	20240401	175600	144884690	4455	4455	4455	4455	0
129	20240401	175500	144884690	4455	4455	4455	4455	0
130	20240401	175400	144884690	4455	4455	4455	4455	0
131	20240401	175300	144884690	4455	4455	4455	4455	0
132	20240401	175200	144884690	4455	4455	4455	4455	0
133	20240401	175100	144884690	4455	4455	4455	4455	0
134	20240401	175000	144884690	4455	4455	4455	4455	0
135	20240401	174900	144884690	4455	4455	4455	4455	0
136	20240401	174800	144884690	4455	4455	4455	4455	0
137	20240401	174700	144884690	4455	4455	4455	4455	0
138	20240401	174600	144884690	4455	4455	4455	4455	0
139	20240401	174500	144884690	4455	4455	4455	4455	0
140	20240401	174400	144884690	4455	4455	4455	4455	0
141	20240401	174300	144884690	4455	4455	4455	4455	0
142	20240401	174200	144884690	4455	4455	4455	4455	0
143	20240401	174100	144884690	4455	4455	4455	4455	0
144	20240401	174000	144884690	4455	4455	4455	4455	0
145	20240401	173900	144884690	4455	4455	4455	4455	0
146	20240401	173800	144884690	4455	4455	4455	4455	0
147	20240401	173700	144884690	4455	4455	4455	4455	0
148	20240401	173600	144884690	4455	4455	4455	4455	0
149	20240401	173500	144884690	4455	4455	4455	4455	0
150	20240401	173400	144884690	4455	4455	4455	4455	0
151	20240401	173300	144884690	4455	4455	4455	4455	0
152	20240401	173200	144884690	4455	4455	4455	4455	645
153	20240401	173100	144884690	4455	4455	4455	4455	0
154	20240401	173000	144884690	4455	4455	4455	4455	0
155	20240401	172900	144884690	4455	4455	4455	4455	0
156	20240401	172800	144884690	4455	4455	4455	4455	0
157	20240401	172700	144884690	4455	4455	4455	4455	0
158	20240401	172600	144884690	4455	4455	4455	4455	0
159	20240401	172500	144884690	4455	4455	4455	4455	0
160	20240401	172400	144884690	4455	4455	4455	4455	0
161	20240401	172300	144884690	4455	4455	4455	4455	0
162	20240401	172200	144884690	4455	4455	4455	4455	0
163	20240401	172100	144884690	4455	4455	4455	4455	0
164	20240401	172000	144884690	4455	4455	4455	4455	0
165	20240401	171900	144884690	4455	4455	4455	4455	0
166	20240401	171800	144884690	4455	4455	4455	4455	0
167	20240401	171700	144884690	4455	4455	4455	4455	0
168	20240401	171600	144884690	4455	4455	4455	4455	0
169	20240401	171500	144884690	4455	4455	4455	4455	0
170	20240401	171400	144884690	4455	4455	4455	4455	0
171	20240401	171300	144884690	4455	4455	4455	4455	0
172	20240401	171200	144884690	4455	4455	4455	4455	0
173	20240401	171100	144884690	4455	4455	4455	4455	0
174	20240401	171000	144884690	4455	4455	4455	4455	0
175	20240401	170900	144884690	4455	4455	4455	4455	0
176	20240401	170800	144884690	4455	4455	4455	4455	0
177	20240401	170700	144884690	4455	4455	4455	4455	0
178	20240401	170600	144884690	4455	4455	4455	4455	0
179	20240401	170500	144884690	4455	4455	4455	4455	0
180	20240401	170400	144884690	4455	4455	4455	4455	0
181	20240401	170300	144884690	4455	4455	4455	4455	0
182	20240401	170200	144884690	4455	4455	4455	4455	645
183	20240401	170100	144884690	4455	4455	4455	4455	0
184	20240401	170000	144884690	4455	4455	4455	4455	0
185	20240401	165900	144884690	4455	4455	4455	4455	0
186	20240401	165800	144884690	4455	4455	4455	4455	0
187	20240401	165700	144884690	4455	4455	4455	4455	0
188	20240401	165600	144884690	4455	4455	4455	4455	0
189	20240401	165500	144884690	4455	4455	4455	4455	0
190	20240401	165400	144884690	4455	4455	4455	4455	0
191	20240401	165300	144884690	4455	4455	4455	4455	0
192	20240401	165200	144884690	4455	4455	4455	4455	0
193	20240401	165100	144884690	4455	4455	4455	4455	0
194	20240401	165000	144884690	4455	4455	4455	4455	0
195	20240401	164900	144884690	4455	4455	4455	4455	0
196	20240401	164800	144884690	4455	4455	4455	4455	0
197	20240401	164700	144884690	4455	4455	4455	4455	0
198	20240401	164600	144884690	4455	4455	4455	4455	0
199	20240401	164500	144884690	4455	4455	4455	4455	0
200	20240401	164400	144884690	4455	4455	4455	4455	0
201	20240401	164300	144884690	4455	4455	4455	4455	0
202	20240401	164200	144884690	4455	4455	4455	4455	0
203	20240401	164100	144884690	4455	4455	4455	4455	0
204	20240401	164000	144884690	4455	4455	4455	4455	0
205	20240401	163900	144884690	4455	4455	4455	4455	0
206	20240401	163800	144884690	4455	4455	4455	4455	0
207	20240401	163700	144884690	4455	4455	4455	4455	0
208	20240401	163600	144884690	4455	4455	4455	4455	0
209	20240401	163500	144884690	4455	4455	4455	4455	0
210	20240401	163400	144884690	4455	4455	4455	4455	0
211	20240401	163300	144884690	4455	4455	4455	4455	0
212	20240401	163200	144884690	4455	4455	4455	4455	645
213	20240401	163100	144884690	4455	4455	4455	4455	0
214	20240401	163000	144884690	4455	4455	4455	4455	0
215	20240401	162900	144884690	4455	4455	4455	4455	0
216	20240401	162800	144884690	4455	4455	4455	4455	0
217	20240401	162700	144884690	4455	4455	4455	4455	0
218	20240401	162600	144884690	4455	4455	4455	4455	0
219	20240401	162500	144884690	4455	4455	4455	4455	0
220	20240401	162400	144884690	4455	4455	4455	4455	0
221	20240401	162300	144884690	4455	4455	4455	4455	0
222	20240401	162200	144884690	4455	4455	4455	4455	0
223	20240401	162100	144884690	4455	4455	4455	4455	0
224	20240401	162000	144884690	4455	4455	4455	4455	0
225	20240401	161900	144884690	4455	4455	4455	4455	0
226	20240401	161800	144884690	4455	4455	4455	4455	0
227	20240401	161700	144884690	4455	4455	4455	4455	0
228	20240401	161600	144884690	4455	4455	4455	4455	0
229	20240401	161500	144884690	4455	4455	4455	4455	0
230	20240401	161400	144884690	4455	4455	4455	4455	0
231	20240401	161300	144884690	4455	4455	4455	4455	0
232	20240401	161200	144884690	4455	4455	4455	4455	0
233	20240401	161100	144884690	4455	4455	4455	4455	0
234	20240401	161000	144884690	4455	4455	4455	4455	0
235	20240401	160900	144884690	4455	4455	4455	4455	0
236	20240401	160800	144884690	4455	4455	4455	4455	0
237	20240401	160700	144884690	4455	4455	4455	4455	0
238	20240401	160600	144884690	4455	4455	4455	4455	0
239	20240401	160500	144884690	4455	4455	4455	4455	0
240	20240401	160400	144884690	4455	4455	4455	4455	0
241	20240401	160300	144884690	4455	4455	4455	4455	0
242	20240401	160200	144884690	4455	4455	4455	4455	645
243	20240401	160100	144884690	4455	4455	4455	4455	0
244	20240401	160000	144884690	4455	4455	4455	4455	0
245	20240401	155900	144884690	4455	4455	4455	4455	0
246	20240401	155800	144884690	4455	4455	4455	4455	0
247	20240401	155700	144884690	4455	4455	4455	4455	0
248	20240401	155600	144884690	4455	4455	4455	4455	0
249	20240401	155500	144884690	4455	4455	4455	4455	0
250	20240401	155400	144884690	4455	4455	4455	4455	0
251	20240401	155300	144884690	4455	4455	4455	4455	0
252	20240401	155200	144884690	4455	4455	4455	4455	0
253	20240401	155100	144884690	4455	4455	4455	4455	0
254	20240401	155000	144884690	4455	4455	4455	4455	0
255	20240401	154900	144884690	4455	4455	4455	4455	0
256	20240401	154800	144884690	4455	4455	4455	4455	0
257	20240401	154700	144884690	4455	4455	4455	4455	0
258	20240401	154600	144884690	4455	4455	4455	4455	0
259	20240401	154500	144884690	4455	4455	4455	4455	0
260	20240401	154400	144884690	4455	4455	4455	4455	0
261	20240401	154300	144884690	4455	4455	4455	4455	0
262	20240401	154200	144884690	4455	4455	4455	4455	0
263	20240401	154100	144884690	4455	4455	4455	4455	0
264	20240401	154000	144884690	4455	4455	4455	4455	0
265	20240401	153900	144884690	4455	4455	4455	4455	0
266	20240401	153800	144884690	4455	4455	4455	4455	0
267	20240401	153700	144884690	4455	4455	4455	4455	0
268	20240401	153600	144884690	4455	4455	4455	4455	0
269	20240401	153500	144884690	4455	4455	4455	4455	0
270	20240401	153400	144884690	4455	4455	4455	4455	0
271	20240401	153300	144884690	4455	4455	4455	4455	0
272	20240401	153200	144884690	4455	4455	4455	4455	645
273	20240401	153100	144884690	4455	4455	4455	4455	0
274	20240401	153000	144884690	4455	4455	4455	4455	645
275	20240401	152900	142011215	4455	4455	4455	4455	0
276	20240401	152800	142011215	4455	4455	4455	4455	0
277	20240401	152700	142011215	4455	4455	4455	4455	0
278	20240401	152600	142011215	4455	4455	4455	4455	0
279	20240401	152500	142011215	4455	4455	4455	4455	0
280	20240401	152400	142011215	4455	4455	4455	4455	0
281	20240401	152300	142011215	4455	4455	4455	4455	0
282	20240401	152200	142011215	4455	4455	4455	4455	0
283	20240401	152100	142011215	4455	4455	4455	4455	0
284	20240401	152000	142011215	4455	4455	4455	4455	0
285	20240401	151900	142011215	4455	4455	4455	4455	0
286	20240401	151800	142011215	4455	4455	4455	4455	1
287	20240401	151700	142006760	4440	4440	4440	4440	0
288	20240401	151600	142006760	4440	4440	4440	4440	1
289	20240401	151500	142002320	4440	4440	4440	4440	0
290	20240401	151400	142002320	4440	4440	4440	4440	0
291	20240401	151300	142002320	4440	4440	4440	4440	30
292	20240401	151200	141869120	4450	4450	4450	4450	0
293	20240401	151100	141869120	4450	4450	4450	4450	100
294	20240401	151000	141424120	4455	4455	4455	4455	50
295	20240401	150900	141201370	4455	4455	4455	4455	0
296	20240401	150800	141201370	4455	4455	4455	4455	2
297	20240401	150700	141192460	4440	4440	4440	4440	107
298	20240401	150600	140717380	4440	4440	4440	4440	1136
299	20240401	150500	135673540	4440	4440	4440	4440	0
300	20240401	150400	135673540	4440	4440	4440	4440	0
301	20240401	150300	135673540	4440	4440	4440	4440	0
302	20240401	150200	135673540	4440	4440	4440	4440	0
303	20240401	150100	135673540	4440	4440	4440	4440	0
304	20240401	150000	135673540	4440	4425	4440	4425	2847
305	20240401	145900	123074140	4430	4430	4430	4430	30
306	20240401	145800	122941240	4430	4430	4430	4430	101
307	20240401	145700	122493810	4430	4430	4430	4430	1365
308	20240401	145600	116446860	4430	4430	4430	4430	2
309	20240401	145500	116438000	4430	4430	4430	4430	1
310	20240401	145400	116433570	4440	4440	4440	4440	0
311	20240401	145300	116433570	4440	4440	4440	4440	1
312	20240401	145200	116429130	4450	4430	4450	4430	685
313	20240401	145100	113393270	4430	4440	4440	4430	120
314	20240401	145000	112861440	4440	4440	4440	4440	100
315	20240401	144900	112417440	4450	4450	4450	4450	33
316	20240401	144800	112270590	4455	4455	4455	4455	0
317	20240401	144700	112270590	4455	4455	4455	4455	0
318	20240401	144600	112270590	4455	4455	4455	4455	0
319	20240401	144500	112270590	4455	4455	4455	4455	0
320	20240401	144400	112270590	4455	4455	4455	4455	183
321	20240401	144300	111455325	4455	4455	4455	4455	50
322	20240401	144200	111232575	4455	4455	4455	4455	0
323	20240401	144100	111232575	4455	4455	4455	4455	0
324	20240401	144000	111232575	4455	4455	4455	4455	1
325	20240401	143900	111228120	4450	4450	4450	4450	11
326	20240401	143800	111179170	4455	4455	4455	4455	0
327	20240401	143700	111179170	4455	4455	4455	4455	1
328	20240401	143600	111174715	4440	4440	4440	4440	0
329	20240401	143500	111174715	4440	4440	4440	4440	0
330	20240401	143400	111174715	4440	4440	4440	4440	0
331	20240401	143300	111174715	4440	4450	4450	4440	75
332	20240401	143200	110841455	4450	4450	4450	4450	0
333	20240401	143100	110841455	4450	4450	4450	4450	0
334	20240401	143000	110841455	4450	4450	4450	4450	0
335	20240401	142900	110841455	4450	4450	4450	4450	40
336	20240401	142800	110663455	4455	4455	4455	4455	0
337	20240401	142700	110663455	4455	4455	4455	4455	0
338	20240401	142600	110663455	4455	4455	4455	4455	0
339	20240401	142500	110663455	4455	4455	4455	4455	0
340	20240401	142400	110663455	4455	4455	4455	4455	0
341	20240401	142300	110663455	4455	4455	4455	4455	0
342	20240401	142200	110663455	4455	4455	4455	4455	0
343	20240401	142100	110663455	4455	4455	4455	4455	0
344	20240401	142000	110663455	4455	4455	4455	4455	0
345	20240401	141900	110663455	4455	4455	4455	4455	0
346	20240401	141800	110663455	4455	4455	4455	4455	0
347	20240401	141700	110663455	4455	4455	4455	4455	0
348	20240401	141600	110663455	4455	4455	4455	4455	0
349	20240401	141500	110663455	4455	4455	4455	4455	0
350	20240401	141400	110663455	4455	4455	4455	4455	0
351	20240401	141300	110663455	4455	4455	4455	4455	0
352	20240401	141200	110663455	4455	4455	4455	4455	0
353	20240401	141100	110663455	4455	4455	4455	4455	0
354	20240401	141000	110663455	4455	4455	4455	4455	0
355	20240401	140900	110663455	4455	4455	4455	4455	0
356	20240401	140800	110663455	4455	4455	4455	4455	10
357	20240401	140700	110618905	4440	4440	4440	4440	63
358	20240401	140600	110339185	4440	4440	4440	4440	40
359	20240401	140500	110161585	4440	4440	4440	4440	0
360	20240401	140400	110161585	4440	4440	4440	4440	2
361	20240401	140300	110152705	4440	4440	4440	4440	0
362	20240401	140200	110152705	4440	4440	4440	4440	0
363	20240401	140100	110152705	4440	4440	4440	4440	0
364	20240401	140000	110152705	4440	4440	4440	4440	0
365	20240401	135900	110152705	4440	4440	4440	4440	0
366	20240401	135800	110152705	4440	4440	4440	4440	1
367	20240401	135700	110148265	4460	4460	4460	4460	0
368	20240401	135600	110148265	4460	4460	4460	4460	0
369	20240401	135500	110148265	4460	4460	4460	4460	0
370	20240401	135400	110148265	4460	4460	4460	4460	0
371	20240401	135300	110148265	4460	4460	4460	4460	0
372	20240401	135200	110148265	4460	4460	4460	4460	0
373	20240401	135100	110148265	4460	4460	4460	4460	10
374	20240401	135000	110103665	4460	4460	4460	4460	40
375	20240401	134900	109925265	4460	4460	4460	4460	175
376	20240401	134800	109144765	4440	4440	4440	4440	0
377	20240401	134700	109144765	4440	4440	4440	4440	0
378	20240401	134600	109144765	4440	4440	4440	4440	0
379	20240401	134500	109144765	4440	4440	4440	4440	0
380	20240401	134400	109144765	4440	4440	4440	4440	0
381	20240401	134300	109144765	4440	4440	4440	4440	0
382	20240401	134200	109144765	4440	4440	4440	4440	0
383	20240401	134100	109144765	4440	4440	4440	4440	0
384	20240401	134000	109144765	4440	4440	4440	4440	0
385	20240401	133900	109144765	4440	4440	4440	4440	0
386	20240401	133800	109144765	4440	4440	4440	4440	225
387	20240401	133700	108145765	4430	4430	4430	4430	0
388	20240401	133600	108145765	4430	4430	4430	4430	10
389	20240401	133500	108101465	4430	4430	4430	4430	0
390	20240401	133400	108101465	4430	4435	4435	4430	500
391	20240401	133300	105886310	4460	4445	4460	4445	4
392	20240401	133200	105868515	4445	4445	4445	4445	0
393	20240401	133100	105868515	4445	4445	4445	4445	14
394	20240401	133000	105806285	4445	4445	4445	4445	0
395	20240401	132900	105806285	4445	4445	4445	4445	0
396	20240401	132800	105806285	4445	4445	4445	4445	0
397	20240401	132700	105806285	4445	4445	4445	4445	0
398	20240401	132600	105806285	4445	4445	4445	4445	0
399	20240401	132500	105806285	4445	4445	4445	4445	0
400	20240401	132400	105806285	4445	4445	4445	4445	20
401	20240401	132300	105717385	4450	4450	4450	4450	0
402	20240401	132200	105717385	4450	4460	4460	4450	962
403	20240401	132100	101431485	4470	4470	4470	4470	0
404	20240401	132000	101431485	4470	4470	4470	4470	30
405	20240401	131900	101297385	4470	4470	4470	4470	0
406	20240401	131800	101297385	4470	4470	4470	4470	0
407	20240401	131700	101297385	4470	4470	4470	4470	0
408	20240401	131600	101297385	4470	4470	4470	4470	0
409	20240401	131500	101297385	4470	4470	4470	4470	0
410	20240401	131400	101297385	4470	4470	4470	4470	5
411	20240401	131300	101275035	4470	4470	4470	4470	0
412	20240401	131200	101275035	4470	4470	4470	4470	63
413	20240401	131100	100993425	4475	4475	4475	4475	0
414	20240401	131000	100993425	4475	4475	4475	4475	0
415	20240401	130900	100993425	4475	4475	4475	4475	0
416	20240401	130800	100993425	4475	4475	4475	4475	0
417	20240401	130700	100993425	4475	4475	4475	4475	0
418	20240401	130600	100993425	4475	4475	4475	4475	0
419	20240401	130500	100993425	4475	4455	4475	4455	25
420	20240401	130400	100881970	4475	4450	4475	4450	71
421	20240401	130300	100565700	4470	4470	4470	4470	0
422	20240401	130200	100565700	4470	4470	4470	4470	0
423	20240401	130100	100565700	4470	4470	4470	4470	0
424	20240401	130000	100565700	4470	4470	4470	4470	10
425	20240401	125900	100521000	4470	4470	4470	4470	0
426	20240401	125800	100521000	4470	4470	4470	4470	0
427	20240401	125700	100521000	4470	4470	4470	4470	0
428	20240401	125600	100521000	4470	4470	4470	4470	228
429	20240401	125500	99501840	4470	4470	4470	4470	15
430	20240401	125400	99434790	4470	4470	4470	4470	0
431	20240401	125300	99434790	4470	4470	4470	4470	0
432	20240401	125200	99434790	4470	4475	4475	4470	1046
433	20240401	125100	94754415	4480	4480	4480	4480	2
434	20240401	125000	94745455	4485	4485	4485	4485	0
435	20240401	124900	94745455	4485	4485	4485	4485	1
436	20240401	124800	94740970	4480	4480	4480	4480	0
437	20240401	124700	94740970	4480	4480	4480	4480	0
438	20240401	124600	94740970	4480	4480	4480	4480	0
439	20240401	124500	94740970	4480	4480	4480	4480	0
440	20240401	124400	94740970	4480	4480	4480	4480	760
441	20240401	124300	91336170	4475	4475	4475	4475	0
442	20240401	124200	91336170	4475	4475	4475	4475	0
443	20240401	124100	91336170	4475	4475	4475	4475	0
444	20240401	124000	91336170	4475	4475	4475	4475	0
445	20240401	123900	91336170	4475	4475	4475	4475	0
446	20240401	123800	91336170	4475	4475	4475	4475	80
447	20240401	123700	90978170	4485	4485	4485	4485	0
448	20240401	123600	90978170	4485	4480	4485	4480	359
449	20240401	123500	89369155	4470	4470	4470	4470	0
450	20240401	123400	89369155	4470	4470	4470	4470	40
451	20240401	123300	89190355	4475	4475	4475	4475	0
452	20240401	123200	89190355	4475	4475	4475	4475	0
453	20240401	123100	89190355	4475	4470	4475	4470	402
454	20240401	123000	87392310	4470	4470	4470	4470	0
455	20240401	122900	87392310	4470	4470	4470	4470	0
456	20240401	122800	87392310	4470	4470	4470	4470	0
457	20240401	122700	87392310	4470	4470	4470	4470	0
458	20240401	122600	87392310	4470	4470	4470	4470	0
459	20240401	122500	87392310	4470	4470	4470	4470	0
460	20240401	122400	87392310	4470	4470	4470	4470	0
461	20240401	122300	87392310	4470	4470	4470	4470	0
462	20240401	122200	87392310	4470	4465	4470	4465	11
463	20240401	122100	87343190	4460	4460	4460	4460	316
464	20240401	122000	85933830	4450	4450	4450	4450	21
465	20240401	121900	85840380	4450	4450	4450	4450	0
466	20240401	121800	85840380	4450	4450	4450	4450	100
467	20240401	121700	85395380	4460	4460	4460	4460	0
468	20240401	121600	85395380	4460	4460	4460	4460	0
469	20240401	121500	85395380	4460	4460	4460	4460	0
470	20240401	121400	85395380	4460	4460	4460	4460	684
471	20240401	121300	82344740	4465	4465	4465	4465	194
472	20240401	121200	81478530	4470	4470	4470	4470	0
473	20240401	121100	81478530	4470	4470	4470	4470	0
474	20240401	121000	81478530	4470	4470	4470	4470	0
475	20240401	120900	81478530	4470	4470	4470	4470	0
476	20240401	120800	81478530	4470	4470	4470	4470	0
477	20240401	120700	81478530	4470	4470	4470	4470	0
478	20240401	120600	81478530	4470	4470	4470	4470	0
479	20240401	120500	81478530	4470	4470	4470	4470	0
480	20240401	120400	81478530	4470	4470	4470	4470	0
481	20240401	120300	81478530	4470	4470	4470	4470	0
482	20240401	120200	81478530	4470	4470	4470	4470	0
483	20240401	120100	81478530	4470	4470	4470	4470	0
484	20240401	120000	81478530	4470	4470	4470	4470	0
485	20240401	115900	81478530	4470	4470	4470	4470	10
486	20240401	115800	81433830	4470	4470	4470	4470	0
487	20240401	115700	81433830	4470	4470	4470	4470	0
488	20240401	115600	81433830	4470	4470	4470	4470	0
489	20240401	115500	81433830	4470	4470	4470	4470	0
490	20240401	115400	81433830	4470	4470	4470	4470	0
491	20240401	115300	81433830	4470	4470	4470	4470	0
492	20240401	115200	81433830	4470	4470	4470	4470	0
493	20240401	115100	81433830	4470	4470	4470	4470	0
494	20240401	115000	81433830	4470	4470	4470	4470	0
495	20240401	114900	81433830	4470	4470	4470	4470	0
496	20240401	114800	81433830	4470	4470	4470	4470	100
497	20240401	114700	80986830	4470	4470	4470	4470	1
498	20240401	114600	80982360	4460	4460	4460	4460	30
499	20240401	114500	80848560	4465	4465	4465	4465	0
500	20240401	114400	80848560	4465	4460	4465	4460	452
501	20240401	114300	78830455	4460	4460	4460	4460	0
502	20240401	114200	78830455	4460	4460	4460	4460	0
503	20240401	114100	78830455	4460	4455	4460	4455	389
504	20240401	114000	77096035	4455	4455	4455	4455	0
505	20240401	113900	77096035	4455	4455	4455	4455	0
506	20240401	113800	77096035	4455	4455	4455	4455	0
507	20240401	113700	77096035	4455	4455	4455	4455	1
508	20240401	113600	77091580	4450	4450	4450	4450	1
509	20240401	113500	77087130	4445	4445	4445	4445	0
510	20240401	113400	77087130	4445	4445	4445	4445	0
511	20240401	113300	77087130	4445	4445	4445	4445	2
512	20240401	113200	77078240	4445	4445	4445	4445	7
513	20240401	113100	77047125	4445	4445	4445	4445	6
514	20240401	113000	77020455	4445	4445	4445	4445	6
515	20240401	112900	76993785	4445	4445	4445	4445	7
516	20240401	112800	76962670	4445	4445	4445	4445	7
517	20240401	112700	76931555	4445	4445	4445	4445	2
518	20240401	112600	76922665	4445	4440	4445	4440	674
519	20240401	112500	73928920	4450	4450	4450	4450	0
520	20240401	112400	73928920	4450	4450	4450	4450	0
521	20240401	112300	73928920	4450	4450	4450	4450	0
522	20240401	112200	73928920	4450	4450	4450	4450	6
523	20240401	112100	73902220	4450	4450	4450	4450	0
524	20240401	112000	73902220	4450	4450	4450	4450	0
525	20240401	111900	73902220	4450	4450	4450	4450	0
526	20240401	111800	73902220	4450	4450	4450	4450	109
527	20240401	111700	73417170	4435	4435	4435	4435	0
528	20240401	111600	73417170	4435	4435	4435	4435	0
529	20240401	111500	73417170	4435	4440	4440	4435	100
530	20240401	111400	72973185	4440	4440	4440	4440	0
531	20240401	111300	72973185	4440	4440	4440	4440	10
532	20240401	111200	72928785	4440	4440	4440	4440	100
533	20240401	111100	72484785	4460	4460	4460	4460	0
534	20240401	111000	72484785	4460	4450	4460	4450	3
535	20240401	110900	72471425	4435	4435	4435	4435	237
536	20240401	110800	71420330	4430	4430	4430	4430	2561
537	20240401	110700	60075100	4435	4435	4435	4435	0
538	20240401	110600	60075100	4435	4435	4435	4435	0
539	20240401	110500	60075100	4435	4435	4435	4435	0
540	20240401	110400	60075100	4435	4435	4435	4435	83
541	20240401	110300	59706995	4430	4440	4440	4430	115
542	20240401	110200	59197435	4440	4440	4440	4440	0
543	20240401	110100	59197435	4440	4440	4440	4440	0
544	20240401	110000	59197435	4440	4440	4440	4440	0
545	20240401	105900	59197435	4440	4440	4440	4440	0
546	20240401	105800	59197435	4440	4440	4440	4440	0
547	20240401	105700	59197435	4440	4440	4440	4440	100
548	20240401	105600	58753435	4450	4450	4450	4450	5
549	20240401	105500	58731185	4455	4455	4455	4455	0
550	20240401	105400	58731185	4455	4455	4455	4455	0
551	20240401	105300	58731185	4455	4455	4455	4455	0
552	20240401	105200	58731185	4455	4455	4455	4455	0
553	20240401	105100	58731185	4455	4455	4455	4455	20
554	20240401	105000	58642085	4450	4450	4450	4450	0
555	20240401	104900	58642085	4450	4450	4450	4450	0
556	20240401	104800	58642085	4450	4450	4450	4450	0
557	20240401	104700	58642085	4450	4450	4450	4450	0
558	20240401	104600	58642085	4450	4450	4450	4450	0
559	20240401	104500	58642085	4450	4450	4450	4450	1195
560	20240401	104400	53324335	4455	4455	4455	4455	0
561	20240401	104300	53324335	4455	4455	4455	4455	20
562	20240401	104200	53235235	4450	4450	4450	4450	1050
563	20240401	104100	48562735	4450	4450	4450	4450	70
564	20240401	104000	48251235	4445	4445	4445	4445	0
565	20240401	103900	48251235	4445	4445	4445	4445	0
566	20240401	103800	48251235	4445	4440	4445	4440	69
567	20240401	103700	47944730	4440	4440	4440	4440	0
568	20240401	103600	47944730	4440	4440	4440	4440	56
569	20240401	103500	47696090	4445	4445	4445	4445	106
570	20240401	103400	47224920	4445	4445	4445	4445	0
571	20240401	103300	47224920	4445	4445	4445	4445	0
572	20240401	103200	47224920	4445	4445	4445	4445	26
573	20240401	103100	47109350	4445	4445	4445	4445	0
574	20240401	103000	47109350	4445	4445	4445	4445	0
575	20240401	102900	47109350	4445	4445	4445	4445	0
576	20240401	102800	47109350	4445	4445	4445	4445	178
577	20240401	102700	46318140	4455	4455	4455	4455	51
578	20240401	102600	46090935	4465	4465	4465	4465	0
579	20240401	102500	46090935	4465	4465	4465	4465	0
580	20240401	102400	46090935	4465	4465	4465	4465	0
581	20240401	102300	46090935	4465	4465	4465	4465	0
582	20240401	102200	46090935	4465	4465	4465	4465	0
583	20240401	102100	46090935	4465	4465	4465	4465	0
584	20240401	102000	46090935	4465	4465	4465	4465	2
585	20240401	101900	46082005	4460	4460	4460	4460	0
586	20240401	101800	46082005	4460	4460	4460	4460	11
587	20240401	101700	46032945	4465	4465	4465	4465	1
588	20240401	101600	46028480	4465	4465	4465	4465	2
589	20240401	101500	46019550	4465	4465	4465	4465	9
590	20240401	101400	45979365	4465	4460	4465	4460	17
591	20240401	101300	45903540	4450	4460	4460	4450	36
592	20240401	101200	45743310	4460	4460	4460	4460	10
593	20240401	101100	45698710	4460	4460	4460	4460	5
594	20240401	101000	45676410	4460	4460	4460	4460	1
595	20240401	100900	45671950	4460	4460	4460	4460	2
596	20240401	100800	45663030	4460	4460	4460	4460	0
597	20240401	100700	45663030	4460	4460	4460	4460	2
598	20240401	100600	45654110	4455	4455	4455	4455	0
599	20240401	100500	45654110	4455	4455	4455	4455	1
600	20240401	100400	45649655	4440	4440	4440	4440	0
601	20240401	100300	45649655	4440	4440	4440	4440	0
602	20240401	100200	45649655	4440	4440	4440	4440	0
603	20240401	100100	45649655	4440	4440	4440	4440	0
604	20240401	100000	45649655	4440	4440	4440	4440	2
605	20240401	095900	45640775	4440	4440	4440	4440	0
606	20240401	095800	45640775	4440	4440	4440	4440	0
607	20240401	095700	45640775	4440	4440	4440	4440	0
608	20240401	095600	45640775	4440	4440	4440	4440	0
609	20240401	095500	45640775	4440	4440	4440	4440	0
610	20240401	095400	45640775	4440	4440	4440	4440	0
611	20240401	095300	45640775	4440	4440	4440	4440	0
612	20240401	095200	45640775	4440	4440	4440	4440	0
613	20240401	095100	45640775	4440	4440	4440	4440	0
614	20240401	095000	45640775	4440	4440	4440	4440	103
615	20240401	094900	45183455	4440	4440	4440	4440	1
616	20240401	094800	45179015	4440	4440	4440	4440	0
617	20240401	094700	45179015	4440	4440	4440	4440	0
618	20240401	094600	45179015	4440	4440	4440	4440	3
619	20240401	094500	45165695	4450	4450	4450	4450	417
620	20240401	094400	43310045	4450	4450	4450	4450	0
621	20240401	094300	43310045	4450	4450	4450	4450	0
622	20240401	094200	43310045	4450	4450	4450	4450	0
623	20240401	094100	43310045	4450	4450	4450	4450	1
624	20240401	094000	43305595	4445	4405	4445	4405	639
625	20240401	093900	40475125	4440	4440	4440	4440	0
626	20240401	093800	40475125	4440	4440	4440	4440	0
627	20240401	093700	40475125	4440	4440	4440	4440	0
628	20240401	093600	40475125	4440	4440	4440	4440	8
629	20240401	093500	40439605	4440	4440	4440	4440	0
630	20240401	093400	40439605	4440	4440	4440	4440	0
631	20240401	093300	40439605	4440	4440	4440	4440	70
632	20240401	093200	40128805	4435	4405	4435	4405	1400
633	20240401	093100	33934805	4405	4405	4405	4405	0
634	20240401	093000	33934805	4405	4435	4435	4405	147
635	20240401	092900	33283070	4440	4485	4485	4380	1452
636	20240401	092800	26871135	4490	4440	4490	4440	270
637	20240401	092700	25670940	4440	4440	4440	4440	7
638	20240401	092600	25639860	4440	4455	4455	4440	824
639	20240401	092500	21977135	4445	4445	4445	4445	12
640	20240401	092400	21923795	4445	4445	4445	4445	0
641	20240401	092300	21923795	4445	4445	4445	4445	1
642	20240401	092200	21919350	4450	4455	4460	4450	46
643	20240401	092100	21714275	4430	4430	4430	4430	80
644	20240401	092000	21359875	4430	4430	4430	4430	62
645	20240401	091900	21085215	4440	4440	4440	4440	5
646	20240401	091800	21063015	4445	4445	4445	4435	428
647	20240401	091700	19162555	4445	4445	4445	4430	134
648	20240401	091600	18568420	4445	4440	4450	4420	394
649	20240401	091500	16821155	4430	4430	4430	4430	0
650	20240401	091400	16821155	4430	4430	4430	4430	0
651	20240401	091300	16821155	4430	4430	4430	4430	0
652	20240401	091200	16821155	4430	4430	4430	4430	0
653	20240401	091100	16821155	4430	4430	4430	4430	100
654	20240401	091000	16378155	4430	4430	4430	4430	1
655	20240401	090900	16373725	4430	4430	4430	4430	0
656	20240401	090800	16373725	4430	4430	4430	4430	400
657	20240401	090700	14601725	4435	4435	4435	4435	132
658	20240401	090600	14016305	4435	4435	4435	4435	20
659	20240401	090500	13927605	4435	4430	4435	4430	708
660	20240401	090400	10791020	4430	4430	4430	4430	500
661	20240401	090300	8576020	4415	4435	4435	4415	1342
662	20240401	090200	2635990	4435	4445	4450	4435	11
663	20240401	090100	2587070	4435	4435	4435	4435	7
664	20240401	090000	2556025	4435	4430	4435	4425	577