KissMeData/318160/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204000	534505185	4135	4135	4135	4135	1264
3	20240401	203900	534505185	4135	4135	4135	4135	0
4	20240401	203800	534505185	4135	4135	4135	4135	0
5	20240401	203700	534505185	4135	4135	4135	4135	0
6	20240401	203600	534505185	4135	4135	4135	4135	0
7	20240401	203500	534505185	4135	4135	4135	4135	0
8	20240401	203400	534505185	4135	4135	4135	4135	0
9	20240401	203300	534505185	4135	4135	4135	4135	0
10	20240401	203200	534505185	4135	4135	4135	4135	0
11	20240401	203100	534505185	4135	4135	4135	4135	0
12	20240401	203000	534505185	4135	4135	4135	4135	0
13	20240401	202900	534505185	4135	4135	4135	4135	0
14	20240401	202800	534505185	4135	4135	4135	4135	0
15	20240401	202700	534505185	4135	4135	4135	4135	0
16	20240401	202600	534505185	4135	4135	4135	4135	0
17	20240401	202500	534505185	4135	4135	4135	4135	0
18	20240401	202400	534505185	4135	4135	4135	4135	0
19	20240401	202300	534505185	4135	4135	4135	4135	0
20	20240401	202200	534505185	4135	4135	4135	4135	0
21	20240401	202100	534505185	4135	4135	4135	4135	0
22	20240401	202000	534505185	4135	4135	4135	4135	0
23	20240401	201900	534505185	4135	4135	4135	4135	0
24	20240401	201800	534505185	4135	4135	4135	4135	0
25	20240401	201700	534505185	4135	4135	4135	4135	0
26	20240401	201600	534505185	4135	4135	4135	4135	0
27	20240401	201500	534505185	4135	4135	4135	4135	0
28	20240401	201400	534505185	4135	4135	4135	4135	0
29	20240401	201300	534505185	4135	4135	4135	4135	0
30	20240401	201200	534505185	4135	4135	4135	4135	0
31	20240401	201100	534505185	4135	4135	4135	4135	0
32	20240401	201000	534505185	4135	4135	4135	4135	1264
33	20240401	200900	534505185	4135	4135	4135	4135	0
34	20240401	200800	534505185	4135	4135	4135	4135	0
35	20240401	200700	534505185	4135	4135	4135	4135	0
36	20240401	200600	534505185	4135	4135	4135	4135	0
37	20240401	200500	534505185	4135	4135	4135	4135	0
38	20240401	200400	534505185	4135	4135	4135	4135	0
39	20240401	200300	534505185	4135	4135	4135	4135	0
40	20240401	200200	534505185	4135	4135	4135	4135	0
41	20240401	200100	534505185	4135	4135	4135	4135	0
42	20240401	200000	534505185	4135	4135	4135	4135	0
43	20240401	195900	534505185	4135	4135	4135	4135	0
44	20240401	195800	534505185	4135	4135	4135	4135	0
45	20240401	195700	534505185	4135	4135	4135	4135	0
46	20240401	195600	534505185	4135	4135	4135	4135	0
47	20240401	195500	534505185	4135	4135	4135	4135	0
48	20240401	195400	534505185	4135	4135	4135	4135	0
49	20240401	195300	534505185	4135	4135	4135	4135	0
50	20240401	195200	534505185	4135	4135	4135	4135	0
51	20240401	195100	534505185	4135	4135	4135	4135	0
52	20240401	195000	534505185	4135	4135	4135	4135	0
53	20240401	194900	534505185	4135	4135	4135	4135	0
54	20240401	194800	534505185	4135	4135	4135	4135	0
55	20240401	194700	534505185	4135	4135	4135	4135	0
56	20240401	194600	534505185	4135	4135	4135	4135	0
57	20240401	194500	534505185	4135	4135	4135	4135	0
58	20240401	194400	534505185	4135	4135	4135	4135	0
59	20240401	194300	534505185	4135	4135	4135	4135	0
60	20240401	194200	534505185	4135	4135	4135	4135	0
61	20240401	194100	534505185	4135	4135	4135	4135	0
62	20240401	194000	534505185	4135	4135	4135	4135	1264
63	20240401	193900	534505185	4135	4135	4135	4135	0
64	20240401	193800	534505185	4135	4135	4135	4135	0
65	20240401	193700	534505185	4135	4135	4135	4135	0
66	20240401	193600	534505185	4135	4135	4135	4135	0
67	20240401	193500	534505185	4135	4135	4135	4135	0
68	20240401	193400	534505185	4135	4135	4135	4135	0
69	20240401	193300	534505185	4135	4135	4135	4135	0
70	20240401	193200	534505185	4135	4135	4135	4135	0
71	20240401	193100	534505185	4135	4135	4135	4135	0
72	20240401	193000	534505185	4135	4135	4135	4135	0
73	20240401	192900	534505185	4135	4135	4135	4135	0
74	20240401	192800	534505185	4135	4135	4135	4135	0
75	20240401	192700	534505185	4135	4135	4135	4135	0
76	20240401	192600	534505185	4135	4135	4135	4135	0
77	20240401	192500	534505185	4135	4135	4135	4135	0
78	20240401	192400	534505185	4135	4135	4135	4135	0
79	20240401	192300	534505185	4135	4135	4135	4135	0
80	20240401	192200	534505185	4135	4135	4135	4135	0
81	20240401	192100	534505185	4135	4135	4135	4135	0
82	20240401	192000	534505185	4135	4135	4135	4135	0
83	20240401	191900	534505185	4135	4135	4135	4135	0
84	20240401	191800	534505185	4135	4135	4135	4135	0
85	20240401	191700	534505185	4135	4135	4135	4135	0
86	20240401	191600	534505185	4135	4135	4135	4135	0
87	20240401	191500	534505185	4135	4135	4135	4135	0
88	20240401	191400	534505185	4135	4135	4135	4135	0
89	20240401	191300	534505185	4135	4135	4135	4135	0
90	20240401	191200	534505185	4135	4135	4135	4135	0
91	20240401	191100	534505185	4135	4135	4135	4135	0
92	20240401	191000	534505185	4135	4135	4135	4135	1264
93	20240401	190900	534505185	4135	4135	4135	4135	0
94	20240401	190800	534505185	4135	4135	4135	4135	0
95	20240401	190700	534505185	4135	4135	4135	4135	0
96	20240401	190600	534505185	4135	4135	4135	4135	0
97	20240401	190500	534505185	4135	4135	4135	4135	0
98	20240401	190400	534505185	4135	4135	4135	4135	0
99	20240401	190300	534505185	4135	4135	4135	4135	0
100	20240401	190200	534505185	4135	4135	4135	4135	0
101	20240401	190100	534505185	4135	4135	4135	4135	0
102	20240401	190000	534505185	4135	4135	4135	4135	0
103	20240401	185900	534505185	4135	4135	4135	4135	0
104	20240401	185800	534505185	4135	4135	4135	4135	0
105	20240401	185700	534505185	4135	4135	4135	4135	0
106	20240401	185600	534505185	4135	4135	4135	4135	0
107	20240401	185500	534505185	4135	4135	4135	4135	0
108	20240401	185400	534505185	4135	4135	4135	4135	0
109	20240401	185300	534505185	4135	4135	4135	4135	0
110	20240401	185200	534505185	4135	4135	4135	4135	0
111	20240401	185100	534505185	4135	4135	4135	4135	0
112	20240401	185000	534505185	4135	4135	4135	4135	0
113	20240401	184900	534505185	4135	4135	4135	4135	0
114	20240401	184800	534505185	4135	4135	4135	4135	0
115	20240401	184700	534505185	4135	4135	4135	4135	0
116	20240401	184600	534505185	4135	4135	4135	4135	0
117	20240401	184500	534505185	4135	4135	4135	4135	0
118	20240401	184400	534505185	4135	4135	4135	4135	0
119	20240401	184300	534505185	4135	4135	4135	4135	0
120	20240401	184200	534505185	4135	4135	4135	4135	0
121	20240401	184100	534505185	4135	4135	4135	4135	0
122	20240401	184000	534505185	4135	4135	4135	4135	1264
123	20240401	183900	534505185	4135	4135	4135	4135	0
124	20240401	183800	534505185	4135	4135	4135	4135	0
125	20240401	183700	534505185	4135	4135	4135	4135	0
126	20240401	183600	534505185	4135	4135	4135	4135	0
127	20240401	183500	534505185	4135	4135	4135	4135	0
128	20240401	183400	534505185	4135	4135	4135	4135	0
129	20240401	183300	534505185	4135	4135	4135	4135	0
130	20240401	183200	534505185	4135	4135	4135	4135	0
131	20240401	183100	534505185	4135	4135	4135	4135	0
132	20240401	183000	534505185	4135	4135	4135	4135	0
133	20240401	182900	534505185	4135	4135	4135	4135	0
134	20240401	182800	534505185	4135	4135	4135	4135	0
135	20240401	182700	534505185	4135	4135	4135	4135	0
136	20240401	182600	534505185	4135	4135	4135	4135	0
137	20240401	182500	534505185	4135	4135	4135	4135	0
138	20240401	182400	534505185	4135	4135	4135	4135	0
139	20240401	182300	534505185	4135	4135	4135	4135	0
140	20240401	182200	534505185	4135	4135	4135	4135	0
141	20240401	182100	534505185	4135	4135	4135	4135	0
142	20240401	182000	534505185	4135	4135	4135	4135	0
143	20240401	181900	534505185	4135	4135	4135	4135	0
144	20240401	181800	534505185	4135	4135	4135	4135	0
145	20240401	181700	534505185	4135	4135	4135	4135	0
146	20240401	181600	534505185	4135	4135	4135	4135	0
147	20240401	181500	534505185	4135	4135	4135	4135	0
148	20240401	181400	534505185	4135	4135	4135	4135	0
149	20240401	181300	534505185	4135	4135	4135	4135	0
150	20240401	181200	534505185	4135	4135	4135	4135	0
151	20240401	181100	534505185	4135	4135	4135	4135	0
152	20240401	181000	534505185	4135	4135	4135	4135	1264
153	20240401	180900	534505185	4135	4135	4135	4135	0
154	20240401	180800	534505185	4135	4135	4135	4135	0
155	20240401	180700	534505185	4135	4135	4135	4135	0
156	20240401	180600	534505185	4135	4135	4135	4135	0
157	20240401	180500	534505185	4135	4135	4135	4135	0
158	20240401	180400	534505185	4135	4135	4135	4135	0
159	20240401	180300	534505185	4135	4135	4135	4135	0
160	20240401	180200	534505185	4135	4135	4135	4135	0
161	20240401	180100	534505185	4135	4135	4135	4135	0
162	20240401	180000	534505185	4135	4135	4135	4135	0
163	20240401	175900	534505185	4135	4135	4135	4135	0
164	20240401	175800	534505185	4135	4135	4135	4135	0
165	20240401	175700	534505185	4135	4135	4135	4135	0
166	20240401	175600	534505185	4135	4135	4135	4135	0
167	20240401	175500	534505185	4135	4135	4135	4135	0
168	20240401	175400	534505185	4135	4135	4135	4135	0
169	20240401	175300	534505185	4135	4135	4135	4135	0
170	20240401	175200	534505185	4135	4135	4135	4135	0
171	20240401	175100	534505185	4135	4135	4135	4135	0
172	20240401	175000	534505185	4135	4135	4135	4135	0
173	20240401	174900	534505185	4135	4135	4135	4135	0
174	20240401	174800	534505185	4135	4135	4135	4135	0
175	20240401	174700	534505185	4135	4135	4135	4135	0
176	20240401	174600	534505185	4135	4135	4135	4135	0
177	20240401	174500	534505185	4135	4135	4135	4135	0
178	20240401	174400	534505185	4135	4135	4135	4135	0
179	20240401	174300	534505185	4135	4135	4135	4135	0
180	20240401	174200	534505185	4135	4135	4135	4135	0
181	20240401	174100	534505185	4135	4135	4135	4135	0
182	20240401	174000	534505185	4135	4135	4135	4135	1264
183	20240401	173900	534505185	4135	4135	4135	4135	0
184	20240401	173800	534505185	4135	4135	4135	4135	0
185	20240401	173700	534505185	4135	4135	4135	4135	0
186	20240401	173600	534505185	4135	4135	4135	4135	0
187	20240401	173500	534505185	4135	4135	4135	4135	0
188	20240401	173400	534505185	4135	4135	4135	4135	0
189	20240401	173300	534505185	4135	4135	4135	4135	0
190	20240401	173200	534505185	4135	4135	4135	4135	0
191	20240401	173100	534505185	4135	4135	4135	4135	0
192	20240401	173000	534505185	4135	4135	4135	4135	0
193	20240401	172900	534505185	4135	4135	4135	4135	0
194	20240401	172800	534505185	4135	4135	4135	4135	0
195	20240401	172700	534505185	4135	4135	4135	4135	0
196	20240401	172600	534505185	4135	4135	4135	4135	0
197	20240401	172500	534505185	4135	4135	4135	4135	0
198	20240401	172400	534505185	4135	4135	4135	4135	0
199	20240401	172300	534505185	4135	4135	4135	4135	0
200	20240401	172200	534505185	4135	4135	4135	4135	0
201	20240401	172100	534505185	4135	4135	4135	4135	0
202	20240401	172000	534505185	4135	4135	4135	4135	0
203	20240401	171900	534505185	4135	4135	4135	4135	0
204	20240401	171800	534505185	4135	4135	4135	4135	0
205	20240401	171700	534505185	4135	4135	4135	4135	0
206	20240401	171600	534505185	4135	4135	4135	4135	0
207	20240401	171500	534505185	4135	4135	4135	4135	0
208	20240401	171400	534505185	4135	4135	4135	4135	0
209	20240401	171300	534505185	4135	4135	4135	4135	0
210	20240401	171200	534505185	4135	4135	4135	4135	0
211	20240401	171100	534505185	4135	4135	4135	4135	0
212	20240401	171000	534505185	4135	4135	4135	4135	1264
213	20240401	170900	534505185	4135	4135	4135	4135	0
214	20240401	170800	534505185	4135	4135	4135	4135	0
215	20240401	170700	534505185	4135	4135	4135	4135	0
216	20240401	170600	534505185	4135	4135	4135	4135	0
217	20240401	170500	534505185	4135	4135	4135	4135	0
218	20240401	170400	534505185	4135	4135	4135	4135	0
219	20240401	170300	534505185	4135	4135	4135	4135	0
220	20240401	170200	534505185	4135	4135	4135	4135	0
221	20240401	170100	534505185	4135	4135	4135	4135	0
222	20240401	170000	534505185	4135	4135	4135	4135	0
223	20240401	165900	534505185	4135	4135	4135	4135	0
224	20240401	165800	534505185	4135	4135	4135	4135	0
225	20240401	165700	534505185	4135	4135	4135	4135	0
226	20240401	165600	534505185	4135	4135	4135	4135	0
227	20240401	165500	534505185	4135	4135	4135	4135	0
228	20240401	165400	534505185	4135	4135	4135	4135	0
229	20240401	165300	534505185	4135	4135	4135	4135	0
230	20240401	165200	534505185	4135	4135	4135	4135	0
231	20240401	165100	534505185	4135	4135	4135	4135	0
232	20240401	165000	534505185	4135	4135	4135	4135	0
233	20240401	164900	534505185	4135	4135	4135	4135	0
234	20240401	164800	534505185	4135	4135	4135	4135	0
235	20240401	164700	534505185	4135	4135	4135	4135	0
236	20240401	164600	534505185	4135	4135	4135	4135	0
237	20240401	164500	534505185	4135	4135	4135	4135	0
238	20240401	164400	534505185	4135	4135	4135	4135	0
239	20240401	164300	534505185	4135	4135	4135	4135	0
240	20240401	164200	534505185	4135	4135	4135	4135	0
241	20240401	164100	534505185	4135	4135	4135	4135	0
242	20240401	164000	534505185	4135	4135	4135	4135	1264
243	20240401	163900	534505185	4135	4135	4135	4135	0
244	20240401	163800	534505185	4135	4135	4135	4135	0
245	20240401	163700	534505185	4135	4135	4135	4135	0
246	20240401	163600	534505185	4135	4135	4135	4135	0
247	20240401	163500	534505185	4135	4135	4135	4135	0
248	20240401	163400	534505185	4135	4135	4135	4135	0
249	20240401	163300	534505185	4135	4135	4135	4135	0
250	20240401	163200	534505185	4135	4135	4135	4135	0
251	20240401	163100	534505185	4135	4135	4135	4135	0
252	20240401	163000	534505185	4135	4135	4135	4135	0
253	20240401	162900	534505185	4135	4135	4135	4135	0
254	20240401	162800	534505185	4135	4135	4135	4135	0
255	20240401	162700	534505185	4135	4135	4135	4135	0
256	20240401	162600	534505185	4135	4135	4135	4135	0
257	20240401	162500	534505185	4135	4135	4135	4135	0
258	20240401	162400	534505185	4135	4135	4135	4135	0
259	20240401	162300	534505185	4135	4135	4135	4135	0
260	20240401	162200	534505185	4135	4135	4135	4135	0
261	20240401	162100	534505185	4135	4135	4135	4135	0
262	20240401	162000	534505185	4135	4135	4135	4135	0
263	20240401	161900	534505185	4135	4135	4135	4135	0
264	20240401	161800	534505185	4135	4135	4135	4135	0
265	20240401	161700	534505185	4135	4135	4135	4135	0
266	20240401	161600	534505185	4135	4135	4135	4135	0
267	20240401	161500	534505185	4135	4135	4135	4135	0
268	20240401	161400	534505185	4135	4135	4135	4135	0
269	20240401	161300	534505185	4135	4135	4135	4135	0
270	20240401	161200	534505185	4135	4135	4135	4135	0
271	20240401	161100	534505185	4135	4135	4135	4135	0
272	20240401	161000	534505185	4135	4135	4135	4135	1264
273	20240401	160900	534505185	4135	4135	4135	4135	0
274	20240401	160800	534505185	4135	4135	4135	4135	0
275	20240401	160700	534505185	4135	4135	4135	4135	0
276	20240401	160600	534505185	4135	4135	4135	4135	0
277	20240401	160500	534505185	4135	4135	4135	4135	0
278	20240401	160400	534505185	4135	4135	4135	4135	0
279	20240401	160300	534505185	4135	4135	4135	4135	0
280	20240401	160200	534505185	4135	4135	4135	4135	0
281	20240401	160100	534505185	4135	4135	4135	4135	0
282	20240401	160000	534505185	4135	4135	4135	4135	0
283	20240401	155900	534505185	4135	4135	4135	4135	0
284	20240401	155800	534505185	4135	4135	4135	4135	0
285	20240401	155700	534505185	4135	4135	4135	4135	0
286	20240401	155600	534505185	4135	4135	4135	4135	0
287	20240401	155500	534505185	4135	4135	4135	4135	0
288	20240401	155400	534505185	4135	4135	4135	4135	0
289	20240401	155300	534505185	4135	4135	4135	4135	0
290	20240401	155200	534505185	4135	4135	4135	4135	0
291	20240401	155100	534505185	4135	4135	4135	4135	0
292	20240401	155000	534505185	4135	4135	4135	4135	0
293	20240401	154900	534505185	4135	4135	4135	4135	0
294	20240401	154800	534505185	4135	4135	4135	4135	0
295	20240401	154700	534505185	4135	4135	4135	4135	0
296	20240401	154600	534505185	4135	4135	4135	4135	0
297	20240401	154500	534505185	4135	4135	4135	4135	0
298	20240401	154400	534505185	4135	4135	4135	4135	0
299	20240401	154300	534505185	4135	4135	4135	4135	0
300	20240401	154200	534505185	4135	4135	4135	4135	0
301	20240401	154100	534505185	4135	4135	4135	4135	0
302	20240401	154000	534505185	4135	4135	4135	4135	1264
303	20240401	153900	534505185	4135	4135	4135	4135	0
304	20240401	153800	534505185	4135	4135	4135	4135	0
305	20240401	153700	534505185	4135	4135	4135	4135	0
306	20240401	153600	534505185	4135	4135	4135	4135	0
307	20240401	153500	534505185	4135	4135	4135	4135	0
308	20240401	153400	534505185	4135	4135	4135	4135	0
309	20240401	153300	534505185	4135	4135	4135	4135	0
310	20240401	153200	534505185	4135	4135	4135	4135	0
311	20240401	153100	534505185	4135	4135	4135	4135	0
312	20240401	153000	534505185	4135	4135	4135	4135	1264
313	20240401	152900	529278545	4135	4135	4135	4135	0
314	20240401	152800	529278545	4135	4135	4135	4135	0
315	20240401	152700	529278545	4135	4135	4135	4135	0
316	20240401	152600	529278545	4135	4135	4135	4135	0
317	20240401	152500	529278545	4135	4135	4135	4135	0
318	20240401	152400	529278545	4135	4135	4135	4135	0
319	20240401	152300	529278545	4135	4135	4135	4135	0
320	20240401	152200	529278545	4135	4135	4135	4135	0
321	20240401	152100	529278545	4135	4135	4135	4135	0
322	20240401	152000	529278545	4135	4135	4135	4135	0
323	20240401	151900	529278545	4135	4145	4145	4135	534
324	20240401	151800	527068685	4140	4135	4140	4125	1615
325	20240401	151700	520397905	4135	4140	4145	4135	429
326	20240401	151600	518623520	4140	4140	4145	4140	518
327	20240401	151500	516478995	4140	4140	4140	4140	0
328	20240401	151400	516478995	4140	4140	4140	4135	149
329	20240401	151300	515862635	4140	4140	4145	4140	637
330	20240401	151200	513225450	4140	4135	4145	4135	283
331	20240401	151100	512053870	4135	4140	4140	4135	34
332	20240401	151000	511913270	4135	4135	4140	4135	122
333	20240401	150900	511408795	4135	4125	4135	4125	34
334	20240401	150800	511268355	4135	4135	4135	4135	1
335	20240401	150700	511264220	4125	4140	4140	4125	26
336	20240401	150600	511156955	4140	4135	4140	4135	130
337	20240401	150500	510618845	4135	4135	4135	4125	4
338	20240401	150400	510602325	4140	4140	4140	4140	20
339	20240401	150300	510519525	4140	4140	4140	4140	1
340	20240401	150200	510515385	4130	4135	4140	4130	852
341	20240401	150100	506993795	4140	4140	4140	4140	23
342	20240401	150000	506898575	4140	4135	4140	4135	149
343	20240401	145900	506282455	4135	4130	4135	4130	111
344	20240401	145800	505823520	4135	4125	4135	4120	67
345	20240401	145700	505547205	4135	4135	4135	4135	5
346	20240401	145600	505526530	4135	4135	4135	4135	0
347	20240401	145500	505526530	4135	4135	4135	4135	195
348	20240401	145400	504720205	4135	4135	4135	4135	2
349	20240401	145300	504711935	4140	4140	4145	4140	229
350	20240401	145200	503763765	4145	4145	4145	4145	306
351	20240401	145100	502495395	4145	4135	4145	4135	217
352	20240401	145000	501597020	4140	4140	4140	4140	71
353	20240401	144900	501303080	4135	4135	4135	4135	429
354	20240401	144800	499529165	4135	4135	4140	4135	761
355	20240401	144700	496382425	4135	4135	4135	4135	400
356	20240401	144600	494728425	4135	4135	4140	4135	48
357	20240401	144500	494529835	4145	4135	4145	4135	93
358	20240401	144400	494144790	4145	4145	4145	4135	71
359	20240401	144300	493850505	4145	4145	4145	4145	0
360	20240401	144200	493850505	4145	4145	4145	4145	0
361	20240401	144100	493850505	4145	4135	4145	4135	94
362	20240401	144000	493461125	4135	4145	4145	4135	12
363	20240401	143900	493411395	4135	4135	4135	4135	1126
364	20240401	143800	488755385	4135	4130	4135	4130	561
365	20240401	143700	486435675	4110	4110	4110	4110	13
366	20240401	143600	486382245	4110	4135	4135	4110	501
367	20240401	143500	484320055	4120	4130	4130	4120	1001
368	20240401	143400	480185935	4130	4130	4130	4130	68
369	20240401	143300	479905095	4130	4130	4130	4130	1934
370	20240401	143200	471917675	4130	4130	4130	4130	385
371	20240401	143100	470327625	4130	4150	4150	4130	535
372	20240401	143000	468115295	4150	4130	4150	4130	31
373	20240401	142900	467986665	4150	4145	4150	4130	912
374	20240401	142800	464207025	4150	4140	4155	4130	982
375	20240401	142700	460145475	4140	4160	4160	4140	3216
376	20240401	142600	446797905	4160	4140	4160	4140	1319
377	20240401	142500	441320840	4155	4155	4155	4155	26
378	20240401	142400	441212810	4155	4155	4155	4155	1000
379	20240401	142300	437057810	4155	4140	4155	4130	1935
380	20240401	142200	429036355	4140	4135	4150	4135	4793
381	20240401	142100	409153310	4135	4105	4135	4105	3471
382	20240401	142000	394858295	4105	4100	4105	4100	2224
383	20240401	141900	385734895	4095	4095	4095	4095	0
384	20240401	141800	385734895	4095	4095	4100	4095	160
385	20240401	141700	385079690	4095	4095	4095	4095	5
386	20240401	141600	385059215	4095	4095	4095	4095	16
387	20240401	141500	384993695	4095	4095	4095	4095	0
388	20240401	141400	384993695	4095	4090	4095	4090	2050
389	20240401	141300	376600850	4075	4075	4075	4075	0
390	20240401	141200	376600850	4075	4075	4075	4075	0
391	20240401	141100	376600850	4075	4075	4075	4075	0
392	20240401	141000	376600850	4075	4075	4075	4075	0
393	20240401	140900	376600850	4075	4075	4075	4075	0
394	20240401	140800	376600850	4075	4090	4095	4075	158
395	20240401	140700	375954630	4090	4090	4090	4090	368
396	20240401	140600	374449510	4090	4090	4090	4090	1
397	20240401	140500	374445420	4075	4075	4075	4075	0
398	20240401	140400	374445420	4075	4075	4075	4075	0
399	20240401	140300	374445420	4075	4075	4075	4075	0
400	20240401	140200	374445420	4075	4075	4075	4075	49
401	20240401	140100	374245745	4075	4075	4075	4075	416
402	20240401	140000	372550545	4075	4075	4075	4075	0
403	20240401	135900	372550545	4075	4075	4075	4075	50
404	20240401	135800	372346795	4090	4090	4090	4090	3
405	20240401	135700	372334525	4090	4090	4090	4090	7
406	20240401	135600	372305895	4095	4095	4095	4095	0
407	20240401	135500	372305895	4095	4095	4095	4095	0
408	20240401	135400	372305895	4095	4095	4095	4095	109
409	20240401	135300	371859540	4095	4075	4095	4075	187
410	20240401	135200	371095140	4075	4080	4080	4075	45
411	20240401	135100	370911760	4075	4100	4100	4075	316
412	20240401	135000	369623660	4100	4100	4100	4100	182
413	20240401	134900	368877460	4070	4070	4070	4070	0
414	20240401	134800	368877460	4070	4100	4100	4070	61
415	20240401	134700	368629155	4075	4075	4075	4075	374
416	20240401	134600	367105105	4075	4075	4075	4075	62
417	20240401	134500	366852455	4105	4105	4105	4105	1
418	20240401	134400	366848350	4105	4070	4105	4070	203
419	20240401	134300	366015945	4100	4085	4100	4085	6484
420	20240401	134200	339461650	4090	4090	4090	4090	0
421	20240401	134100	339461650	4090	4085	4090	4085	16
422	20240401	134000	339396235	4090	4085	4090	4085	1500
423	20240401	133900	333261355	4085	4085	4085	4085	0
424	20240401	133800	333261355	4085	4085	4085	4085	248
425	20240401	133700	332248275	4085	4080	4085	4080	711
426	20240401	133600	329344450	4080	4080	4080	4080	1
427	20240401	133500	329340370	4075	4075	4075	4075	1219
428	20240401	133400	324372945	4070	4070	4070	4070	464
429	20240401	133300	322484465	4070	4070	4070	4070	5
430	20240401	133200	322464115	4070	4070	4070	4070	0
431	20240401	133100	322464115	4070	4070	4070	4070	100
432	20240401	133000	322057115	4075	4075	4075	4075	16
433	20240401	132900	321991915	4070	4070	4070	4070	4
434	20240401	132800	321975635	4065	4065	4065	4065	54
435	20240401	132700	321756125	4060	4075	4075	4060	117
436	20240401	132600	321279520	4075	4075	4075	4075	16
437	20240401	132500	321214320	4070	4070	4070	4070	936
438	20240401	132400	317404800	4065	4060	4065	4060	698
439	20240401	132300	314569340	4055	4040	4055	4040	1421
440	20240401	132200	308821950	4040	4040	4040	4040	0
441	20240401	132100	308821950	4040	4040	4040	4040	0
442	20240401	132000	308821950	4040	4040	4040	4040	0
443	20240401	131900	308821950	4040	4040	4040	4040	70
444	20240401	131800	308539150	4035	4035	4035	4035	364
445	20240401	131700	307070410	4035	4035	4035	4035	8
446	20240401	131600	307038130	4035	4035	4035	4035	128
447	20240401	131500	306521650	4030	4030	4030	4030	5
448	20240401	131400	306501500	4025	4025	4025	4025	0
449	20240401	131300	306501500	4025	4025	4025	4025	0
450	20240401	131200	306501500	4025	4025	4025	4025	34
451	20240401	131100	306364650	4025	4025	4025	4025	4
452	20240401	131000	306348550	4020	4025	4025	4020	3
453	20240401	130900	306336480	4020	4020	4020	4020	0
454	20240401	130800	306336480	4020	4020	4020	4020	0
455	20240401	130700	306336480	4020	4020	4020	4020	0
456	20240401	130600	306336480	4020	4020	4020	4020	238
457	20240401	130500	305379720	4025	4025	4025	4025	32
458	20240401	130400	305250920	4030	4030	4030	4030	0
459	20240401	130300	305250920	4030	4030	4030	4030	0
460	20240401	130200	305250920	4030	4030	4030	4030	0
461	20240401	130100	305250920	4030	4030	4030	4030	16
462	20240401	130000	305186440	4030	4025	4030	4025	541
463	20240401	125900	303008910	4020	4020	4020	4020	0
464	20240401	125800	303008910	4020	4020	4020	4020	0
465	20240401	125700	303008910	4020	4020	4020	4020	0
466	20240401	125600	303008910	4020	4025	4025	4020	198
467	20240401	125500	302212670	4025	4025	4025	4025	0
468	20240401	125400	302212670	4025	4025	4025	4025	0
469	20240401	125300	302212670	4025	4030	4030	4025	101
470	20240401	125200	301806140	4035	4035	4035	4035	0
471	20240401	125100	301806140	4035	4035	4035	4035	0
472	20240401	125000	301806140	4035	4035	4035	4035	0
473	20240401	124900	301806140	4035	4035	4035	4035	2
474	20240401	124800	301798070	4040	4040	4040	4040	2
475	20240401	124700	301789990	4040	4040	4040	4040	5
476	20240401	124600	301769790	4040	4040	4040	4040	0
477	20240401	124500	301769790	4040	4040	4040	4040	0
478	20240401	124400	301769790	4040	4040	4040	4040	0
479	20240401	124300	301769790	4040	4040	4040	4040	0
480	20240401	124200	301769790	4040	4035	4040	4035	2
481	20240401	124100	301761715	4040	4040	4040	4040	0
482	20240401	124000	301761715	4040	4040	4040	4040	0
483	20240401	123900	301761715	4040	4040	4040	4040	0
484	20240401	123800	301761715	4040	4040	4040	4040	3
485	20240401	123700	301749595	4040	4040	4040	4040	5
486	20240401	123600	301729395	4040	4035	4040	4035	16
487	20240401	123500	301664785	4035	4035	4035	4035	0
488	20240401	123400	301664785	4035	4035	4035	4035	0
489	20240401	123300	301664785	4035	4035	4035	4035	0
490	20240401	123200	301664785	4035	4035	4035	4035	31
491	20240401	123100	301539700	4030	4030	4030	4030	71
492	20240401	123000	301253570	4035	4035	4035	4035	1
493	20240401	122900	301249535	4030	4030	4030	4030	0
494	20240401	122800	301249535	4030	4030	4030	4030	0
495	20240401	122700	301249535	4030	4030	4030	4030	0
496	20240401	122600	301249535	4030	4030	4030	4030	0
497	20240401	122500	301249535	4030	4030	4030	4030	377
498	20240401	122400	299730225	4035	4035	4035	4035	3
499	20240401	122300	299718120	4030	4030	4030	4030	1
500	20240401	122200	299714090	4030	4045	4045	4030	60
501	20240401	122100	299471540	4045	4045	4045	4045	0
502	20240401	122000	299471540	4045	4045	4045	4045	0
503	20240401	121900	299471540	4045	4035	4045	4035	83
504	20240401	121800	299136625	4045	4045	4045	4040	131
505	20240401	121700	298606860	4045	4045	4045	4045	10
506	20240401	121600	298566410	4045	4045	4045	4045	100
507	20240401	121500	298161910	4045	4045	4045	4045	0
508	20240401	121400	298161910	4045	4045	4045	4045	0
509	20240401	121300	298161910	4045	4045	4045	4045	0
510	20240401	121200	298161910	4045	4045	4045	4045	0
511	20240401	121100	298161910	4045	4045	4045	4045	16
512	20240401	121000	298097190	4045	4045	4045	4045	1
513	20240401	120900	298093145	4035	4035	4035	4035	0
514	20240401	120800	298093145	4035	4035	4035	4035	0
515	20240401	120700	298093145	4035	4035	4035	4035	0
516	20240401	120600	298093145	4035	4035	4035	4035	0
517	20240401	120500	298093145	4035	4030	4035	4030	6
518	20240401	120400	298068955	4035	4035	4035	4035	1
519	20240401	120300	298064920	4030	4030	4030	4030	1
520	20240401	120200	298060890	4040	4040	4040	4040	10
521	20240401	120100	298020490	4045	4045	4045	4045	0
522	20240401	120000	298020490	4045	4045	4045	4045	0
523	20240401	115900	298020490	4045	4045	4045	4045	0
524	20240401	115800	298020490	4045	4045	4045	4045	2
525	20240401	115700	298012400	4045	4045	4045	4045	7
526	20240401	115600	297984085	4050	4050	4050	4050	0
527	20240401	115500	297984085	4050	4050	4050	4050	1
528	20240401	115400	297980035	4040	4040	4040	4040	254
529	20240401	115300	296953875	4050	4050	4050	4050	0
530	20240401	115200	296953875	4050	4050	4050	4050	0
531	20240401	115100	296953875	4050	4050	4050	4050	0
532	20240401	115000	296953875	4050	4050	4050	4050	0
533	20240401	114900	296953875	4050	4050	4050	4050	7
534	20240401	114800	296925525	4050	4055	4055	4035	2012
535	20240401	114700	288806895	4055	4045	4055	4040	2007
536	20240401	114600	280695300	4050	4050	4055	4050	17
537	20240401	114500	280626390	4045	4045	4045	4045	47
538	20240401	114400	280436275	4045	4045	4045	4045	20
539	20240401	114300	280355375	4055	4055	4055	4055	0
540	20240401	114200	280355375	4055	4055	4055	4055	0
541	20240401	114100	280355375	4055	4045	4055	4045	732
542	20240401	114000	277394365	4050	4050	4050	4050	0
543	20240401	113900	277394365	4050	4050	4050	4050	0
544	20240401	113800	277394365	4050	4045	4050	4045	2691
545	20240401	113700	266508840	4040	4040	4040	4040	50
546	20240401	113600	266306840	4035	4035	4035	4035	0
547	20240401	113500	266306840	4035	4045	4045	4035	180
548	20240401	113400	265580490	4045	4040	4045	4040	2
549	20240401	113300	265572405	4035	4035	4035	4035	550
550	20240401	113200	263353155	4050	4050	4050	4050	0
551	20240401	113100	263353155	4050	4050	4050	4050	0
552	20240401	113000	263353155	4050	4050	4050	4050	0
553	20240401	112900	263353155	4050	4050	4050	4050	14
554	20240401	112800	263296455	4050	4050	4050	4050	331
555	20240401	112700	261955905	4050	4045	4050	4045	36
556	20240401	112600	261810140	4060	4065	4065	4055	172
557	20240401	112500	261111995	4065	4055	4070	4055	879
558	20240401	112400	257546590	4055	4045	4055	4035	1517
559	20240401	112300	251411705	4045	4045	4045	4045	2
560	20240401	112200	251403615	4045	4045	4045	4045	40
561	20240401	112100	251241815	4040	4035	4040	4035	333
562	20240401	112000	249896880	4040	4040	4040	4040	0
563	20240401	111900	249896880	4040	4025	4040	4025	234
564	20240401	111800	248952790	4025	4020	4025	4020	378
565	20240401	111700	247433165	4000	4000	4000	4000	2
566	20240401	111600	247425165	4025	4015	4025	4015	21
567	20240401	111500	247340835	4015	4015	4015	4015	37
568	20240401	111400	247192280	3990	4015	4015	3990	15
569	20240401	111300	247132405	3990	3990	3990	3990	500
570	20240401	111200	245137405	3990	3995	3995	3990	51
571	20240401	111100	244933685	3995	3995	3995	3995	930
572	20240401	111000	241218335	3995	3995	3995	3995	0
573	20240401	110900	241218335	3995	3995	3995	3995	0
574	20240401	110800	241218335	3995	4025	4025	3995	631
575	20240401	110700	238692040	4010	4010	4010	4010	0
576	20240401	110600	238692040	4010	4010	4010	4010	0
577	20240401	110500	238692040	4010	4010	4010	4010	0
578	20240401	110400	238692040	4010	4010	4010	4010	0
579	20240401	110300	238692040	4010	4010	4010	4010	0
580	20240401	110200	238692040	4010	4015	4015	4010	229
581	20240401	110100	237772755	4030	4030	4030	4030	0
582	20240401	110000	237772755	4030	4030	4030	4030	0
583	20240401	105900	237772755	4030	4015	4030	4015	12
584	20240401	105800	237724545	4035	4035	4035	4035	2
585	20240401	105700	237716475	4035	4035	4035	4035	83
586	20240401	105600	237381570	4035	4035	4035	4035	16
587	20240401	105500	237317010	4010	4010	4010	4010	0
588	20240401	105400	237317010	4010	4040	4040	4010	41
589	20240401	105300	237152570	4010	4020	4020	4010	1000
590	20240401	105200	233140180	4040	4040	4040	4015	48
591	20240401	105100	232947385	4040	4010	4040	4010	501
592	20240401	105000	230938345	4040	4030	4040	4010	503
593	20240401	104900	228918055	4040	4040	4040	4040	1
594	20240401	104800	228914015	4030	4040	4040	4030	10
595	20240401	104700	228873705	4040	4030	4040	4030	653
596	20240401	104600	226239090	4005	4005	4005	4005	0
597	20240401	104500	226239090	4005	4005	4005	4005	0
598	20240401	104400	226239090	4005	4005	4005	4005	2
599	20240401	104300	226231080	4035	4035	4035	4035	0
600	20240401	104200	226231080	4035	4005	4035	4005	3
601	20240401	104100	226219035	4015	4010	4015	4005	304
602	20240401	104000	225000285	4010	4010	4010	4010	136
603	20240401	103900	224454925	4010	4010	4010	4010	0
604	20240401	103800	224454925	4010	4010	4010	4010	150
605	20240401	103700	223853425	3995	4020	4020	3995	5432
606	20240401	103600	202121000	4005	4015	4015	4005	583
607	20240401	103500	199784605	4020	4035	4035	4020	53
608	20240401	103400	199571395	4035	4020	4035	4020	42
609	20240401	103300	199402540	4020	4020	4020	4020	0
610	20240401	103200	199402540	4020	4020	4020	4020	0
611	20240401	103100	199402540	4020	4025	4035	4020	588
612	20240401	103000	197035700	4020	4020	4020	4020	181
613	20240401	102900	196308080	4020	4025	4025	4020	474
614	20240401	102800	194401820	4020	4040	4040	4020	28
615	20240401	102700	194289220	4045	4045	4045	4045	54
616	20240401	102600	194070790	4045	4025	4045	4025	1627
617	20240401	102500	187518680	4030	4030	4030	4030	0
618	20240401	102400	187518680	4030	4030	4030	4030	0
619	20240401	102300	187518680	4030	4030	4030	4030	980
620	20240401	102200	183569280	4030	4030	4030	4030	0
621	20240401	102100	183569280	4030	4030	4030	4030	5
622	20240401	102000	183549130	4030	4030	4030	4030	0
623	20240401	101900	183549130	4030	4035	4035	4030	227
624	20240401	101800	182633290	4035	4035	4035	4010	323
625	20240401	101700	181330160	4040	4035	4040	4035	12
626	20240401	101600	181281710	4035	4035	4035	4035	0
627	20240401	101500	181281710	4035	4035	4035	4035	399
628	20240401	101400	179671745	4035	4020	4035	4005	600
629	20240401	101300	177258050	4045	4045	4045	4045	0
630	20240401	101200	177258050	4045	4045	4045	4045	518
631	20240401	101100	175162740	4045	4040	4045	4040	464
632	20240401	101000	173288175	4040	4040	4040	4040	1
633	20240401	100900	173284135	4035	4015	4035	4015	1032
634	20240401	100800	169125110	4025	4030	4035	4025	324
635	20240401	100700	167820735	4030	4030	4030	4025	296
636	20240401	100600	166628405	4030	4030	4030	4025	831
637	20240401	100500	163281080	4030	4015	4030	4015	968
638	20240401	100400	159392980	4025	4015	4025	4015	1237
639	20240401	100300	154425650	4015	4010	4020	4010	5988
640	20240401	100200	130399215	4005	3990	4005	3985	2567
641	20240401	100100	120129170	3975	3970	3995	3970	8656
642	20240401	100000	85660645	3970	3970	3970	3970	100
643	20240401	095900	85263645	3970	3970	3970	3970	0
644	20240401	095800	85263645	3970	3970	3970	3970	2
645	20240401	095700	85255705	3975	3975	3975	3975	4
646	20240401	095600	85239805	3975	3945	3975	3945	3000
647	20240401	095500	73347905	3945	3945	3945	3945	5
648	20240401	095400	73328180	3945	3945	3945	3945	0
649	20240401	095300	73328180	3945	3945	3945	3945	0
650	20240401	095200	73328180	3945	3945	3945	3945	0
651	20240401	095100	73328180	3945	3945	3945	3945	64
652	20240401	095000	73075700	3960	3950	3960	3945	101
653	20240401	094900	72677180	3950	3950	3950	3950	0
654	20240401	094800	72677180	3950	3960	3960	3950	3
655	20240401	094700	72665310	3960	3965	3965	3960	19
656	20240401	094600	72590035	3960	3960	3960	3960	0
657	20240401	094500	72590035	3960	3950	3960	3950	307
658	20240401	094400	71377315	3970	3970	3970	3970	0
659	20240401	094300	71377315	3970	3970	3970	3970	181
660	20240401	094200	70658745	3970	3975	3975	3970	570
661	20240401	094100	68395840	3970	3960	3970	3960	5685
662	20240401	094000	45866960	3945	3955	3955	3945	451
663	20240401	093900	44083455	3960	3955	3970	3945	513
664	20240401	093800	42053330	3950	3945	3950	3945	50
665	20240401	093700	41855945	3935	3935	3935	3935	11
666	20240401	093600	41812660	3945	3945	3945	3945	0
667	20240401	093500	41812660	3945	3945	3945	3945	0
668	20240401	093400	41812660	3945	3935	3945	3935	869
669	20240401	093300	38388110	3935	3935	3935	3935	0
670	20240401	093200	38388110	3935	3935	3935	3935	0
671	20240401	093100	38388110	3935	3930	3935	3930	600
672	20240401	093000	36027665	3935	3935	3935	3935	0
673	20240401	092900	36027665	3935	3935	3935	3935	151
674	20240401	092800	35433480	3930	3935	3935	3930	643
675	20240401	092700	32906475	3935	3930	3935	3930	1950
676	20240401	092600	25242970	3920	3920	3930	3920	783
677	20240401	092500	22173410	3920	3905	3920	3905	734
678	20240401	092400	19296220	3905	3905	3905	3905	1
679	20240401	092300	19292315	3900	3900	3900	3900	0
680	20240401	092200	19292315	3900	3895	3900	3895	387
681	20240401	092100	17783100	3895	3895	3895	3895	0
682	20240401	092000	17783100	3895	3895	3895	3895	4
683	20240401	091900	17767520	3895	3895	3895	3895	518
684	20240401	091800	15749910	3895	3895	3895	3865	135
685	20240401	091700	15228015	3895	3895	3895	3895	8
686	20240401	091600	15196855	3890	3890	3890	3890	27
687	20240401	091500	15091825	3890	3890	3890	3890	36
688	20240401	091400	14951785	3890	3890	3890	3890	0
689	20240401	091300	14951785	3890	3885	3890	3885	152
690	20240401	091200	14360805	3885	3885	3885	3885	0
691	20240401	091100	14360805	3885	3885	3885	3885	0
692	20240401	091000	14360805	3885	3870	3885	3855	1157
693	20240401	090900	9900450	3870	3870	3870	3870	3
694	20240401	090800	9888840	3875	3875	3875	3875	1
695	20240401	090700	9884965	3850	3850	3850	3850	0
696	20240401	090600	9884965	3850	3860	3860	3850	126
697	20240401	090500	9399510	3880	3880	3880	3880	66
698	20240401	090400	9143430	3885	3885	3885	3885	0
699	20240401	090300	9143430	3885	3885	3885	3885	0
700	20240401	090200	9143430	3885	3870	3885	3845	377
701	20240401	090100	7693760	3895	3890	3900	3890	156
702	20240401	090000	7086150	3900	3900	3900	3895	1817