KissMeData/053210/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192300	272620510	5650	5650	5650	5650	184
3	20240401	192200	272620510	5650	5650	5650	5650	0
4	20240401	192100	272620510	5650	5650	5650	5650	0
5	20240401	192000	272620510	5650	5650	5650	5650	0
6	20240401	191900	272620510	5650	5650	5650	5650	0
7	20240401	191800	272620510	5650	5650	5650	5650	0
8	20240401	191700	272620510	5650	5650	5650	5650	0
9	20240401	191600	272620510	5650	5650	5650	5650	0
10	20240401	191500	272620510	5650	5650	5650	5650	0
11	20240401	191400	272620510	5650	5650	5650	5650	0
12	20240401	191300	272620510	5650	5650	5650	5650	0
13	20240401	191200	272620510	5650	5650	5650	5650	0
14	20240401	191100	272620510	5650	5650	5650	5650	0
15	20240401	191000	272620510	5650	5650	5650	5650	0
16	20240401	190900	272620510	5650	5650	5650	5650	0
17	20240401	190800	272620510	5650	5650	5650	5650	0
18	20240401	190700	272620510	5650	5650	5650	5650	0
19	20240401	190600	272620510	5650	5650	5650	5650	0
20	20240401	190500	272620510	5650	5650	5650	5650	0
21	20240401	190400	272620510	5650	5650	5650	5650	0
22	20240401	190300	272620510	5650	5650	5650	5650	0
23	20240401	190200	272620510	5650	5650	5650	5650	0
24	20240401	190100	272620510	5650	5650	5650	5650	0
25	20240401	190000	272620510	5650	5650	5650	5650	0
26	20240401	185900	272620510	5650	5650	5650	5650	0
27	20240401	185800	272620510	5650	5650	5650	5650	0
28	20240401	185700	272620510	5650	5650	5650	5650	0
29	20240401	185600	272620510	5650	5650	5650	5650	0
30	20240401	185500	272620510	5650	5650	5650	5650	0
31	20240401	185400	272620510	5650	5650	5650	5650	0
32	20240401	185300	272620510	5650	5650	5650	5650	184
33	20240401	185200	272620510	5650	5650	5650	5650	0
34	20240401	185100	272620510	5650	5650	5650	5650	0
35	20240401	185000	272620510	5650	5650	5650	5650	0
36	20240401	184900	272620510	5650	5650	5650	5650	0
37	20240401	184800	272620510	5650	5650	5650	5650	0
38	20240401	184700	272620510	5650	5650	5650	5650	0
39	20240401	184600	272620510	5650	5650	5650	5650	0
40	20240401	184500	272620510	5650	5650	5650	5650	0
41	20240401	184400	272620510	5650	5650	5650	5650	0
42	20240401	184300	272620510	5650	5650	5650	5650	0
43	20240401	184200	272620510	5650	5650	5650	5650	0
44	20240401	184100	272620510	5650	5650	5650	5650	0
45	20240401	184000	272620510	5650	5650	5650	5650	0
46	20240401	183900	272620510	5650	5650	5650	5650	0
47	20240401	183800	272620510	5650	5650	5650	5650	0
48	20240401	183700	272620510	5650	5650	5650	5650	0
49	20240401	183600	272620510	5650	5650	5650	5650	0
50	20240401	183500	272620510	5650	5650	5650	5650	0
51	20240401	183400	272620510	5650	5650	5650	5650	0
52	20240401	183300	272620510	5650	5650	5650	5650	0
53	20240401	183200	272620510	5650	5650	5650	5650	0
54	20240401	183100	272620510	5650	5650	5650	5650	0
55	20240401	183000	272620510	5650	5650	5650	5650	0
56	20240401	182900	272620510	5650	5650	5650	5650	0
57	20240401	182800	272620510	5650	5650	5650	5650	0
58	20240401	182700	272620510	5650	5650	5650	5650	0
59	20240401	182600	272620510	5650	5650	5650	5650	0
60	20240401	182500	272620510	5650	5650	5650	5650	0
61	20240401	182400	272620510	5650	5650	5650	5650	0
62	20240401	182300	272620510	5650	5650	5650	5650	184
63	20240401	182200	272620510	5650	5650	5650	5650	0
64	20240401	182100	272620510	5650	5650	5650	5650	0
65	20240401	182000	272620510	5650	5650	5650	5650	0
66	20240401	181900	272620510	5650	5650	5650	5650	0
67	20240401	181800	272620510	5650	5650	5650	5650	0
68	20240401	181700	272620510	5650	5650	5650	5650	0
69	20240401	181600	272620510	5650	5650	5650	5650	0
70	20240401	181500	272620510	5650	5650	5650	5650	0
71	20240401	181400	272620510	5650	5650	5650	5650	0
72	20240401	181300	272620510	5650	5650	5650	5650	0
73	20240401	181200	272620510	5650	5650	5650	5650	0
74	20240401	181100	272620510	5650	5650	5650	5650	0
75	20240401	181000	272620510	5650	5650	5650	5650	0
76	20240401	180900	272620510	5650	5650	5650	5650	0
77	20240401	180800	272620510	5650	5650	5650	5650	0
78	20240401	180700	272620510	5650	5650	5650	5650	0
79	20240401	180600	272620510	5650	5650	5650	5650	0
80	20240401	180500	272620510	5650	5650	5650	5650	0
81	20240401	180400	272620510	5650	5650	5650	5650	0
82	20240401	180300	272620510	5650	5650	5650	5650	0
83	20240401	180200	272620510	5650	5650	5650	5650	0
84	20240401	180100	272620510	5650	5650	5650	5650	0
85	20240401	180000	272620510	5650	5650	5650	5650	0
86	20240401	175900	272620510	5650	5650	5650	5650	0
87	20240401	175800	272620510	5650	5650	5650	5650	0
88	20240401	175700	272620510	5650	5650	5650	5650	0
89	20240401	175600	272620510	5650	5650	5650	5650	0
90	20240401	175500	272620510	5650	5650	5650	5650	0
91	20240401	175400	272620510	5650	5650	5650	5650	0
92	20240401	175300	272620510	5650	5650	5650	5650	184
93	20240401	175200	272620510	5650	5650	5650	5650	0
94	20240401	175100	272620510	5650	5650	5650	5650	0
95	20240401	175000	272620510	5650	5650	5650	5650	0
96	20240401	174900	272620510	5650	5650	5650	5650	0
97	20240401	174800	272620510	5650	5650	5650	5650	0
98	20240401	174700	272620510	5650	5650	5650	5650	0
99	20240401	174600	272620510	5650	5650	5650	5650	0
100	20240401	174500	272620510	5650	5650	5650	5650	0
101	20240401	174400	272620510	5650	5650	5650	5650	0
102	20240401	174300	272620510	5650	5650	5650	5650	0
103	20240401	174200	272620510	5650	5650	5650	5650	0
104	20240401	174100	272620510	5650	5650	5650	5650	0
105	20240401	174000	272620510	5650	5650	5650	5650	0
106	20240401	173900	272620510	5650	5650	5650	5650	0
107	20240401	173800	272620510	5650	5650	5650	5650	0
108	20240401	173700	272620510	5650	5650	5650	5650	0
109	20240401	173600	272620510	5650	5650	5650	5650	0
110	20240401	173500	272620510	5650	5650	5650	5650	0
111	20240401	173400	272620510	5650	5650	5650	5650	0
112	20240401	173300	272620510	5650	5650	5650	5650	0
113	20240401	173200	272620510	5650	5650	5650	5650	0
114	20240401	173100	272620510	5650	5650	5650	5650	0
115	20240401	173000	272620510	5650	5650	5650	5650	0
116	20240401	172900	272620510	5650	5650	5650	5650	0
117	20240401	172800	272620510	5650	5650	5650	5650	0
118	20240401	172700	272620510	5650	5650	5650	5650	0
119	20240401	172600	272620510	5650	5650	5650	5650	0
120	20240401	172500	272620510	5650	5650	5650	5650	0
121	20240401	172400	272620510	5650	5650	5650	5650	0
122	20240401	172300	272620510	5650	5650	5650	5650	184
123	20240401	172200	272620510	5650	5650	5650	5650	0
124	20240401	172100	272620510	5650	5650	5650	5650	0
125	20240401	172000	272620510	5650	5650	5650	5650	0
126	20240401	171900	272620510	5650	5650	5650	5650	0
127	20240401	171800	272620510	5650	5650	5650	5650	0
128	20240401	171700	272620510	5650	5650	5650	5650	0
129	20240401	171600	272620510	5650	5650	5650	5650	0
130	20240401	171500	272620510	5650	5650	5650	5650	0
131	20240401	171400	272620510	5650	5650	5650	5650	0
132	20240401	171300	272620510	5650	5650	5650	5650	0
133	20240401	171200	272620510	5650	5650	5650	5650	0
134	20240401	171100	272620510	5650	5650	5650	5650	0
135	20240401	171000	272620510	5650	5650	5650	5650	0
136	20240401	170900	272620510	5650	5650	5650	5650	0
137	20240401	170800	272620510	5650	5650	5650	5650	0
138	20240401	170700	272620510	5650	5650	5650	5650	0
139	20240401	170600	272620510	5650	5650	5650	5650	0
140	20240401	170500	272620510	5650	5650	5650	5650	0
141	20240401	170400	272620510	5650	5650	5650	5650	0
142	20240401	170300	272620510	5650	5650	5650	5650	0
143	20240401	170200	272620510	5650	5650	5650	5650	0
144	20240401	170100	272620510	5650	5650	5650	5650	0
145	20240401	170000	272620510	5650	5650	5650	5650	0
146	20240401	165900	272620510	5650	5650	5650	5650	0
147	20240401	165800	272620510	5650	5650	5650	5650	0
148	20240401	165700	272620510	5650	5650	5650	5650	0
149	20240401	165600	272620510	5650	5650	5650	5650	0
150	20240401	165500	272620510	5650	5650	5650	5650	0
151	20240401	165400	272620510	5650	5650	5650	5650	0
152	20240401	165300	272620510	5650	5650	5650	5650	184
153	20240401	165200	272620510	5650	5650	5650	5650	0
154	20240401	165100	272620510	5650	5650	5650	5650	0
155	20240401	165000	272620510	5650	5650	5650	5650	0
156	20240401	164900	272620510	5650	5650	5650	5650	0
157	20240401	164800	272620510	5650	5650	5650	5650	0
158	20240401	164700	272620510	5650	5650	5650	5650	0
159	20240401	164600	272620510	5650	5650	5650	5650	0
160	20240401	164500	272620510	5650	5650	5650	5650	0
161	20240401	164400	272620510	5650	5650	5650	5650	0
162	20240401	164300	272620510	5650	5650	5650	5650	0
163	20240401	164200	272620510	5650	5650	5650	5650	0
164	20240401	164100	272620510	5650	5650	5650	5650	0
165	20240401	164000	272620510	5650	5650	5650	5650	0
166	20240401	163900	272620510	5650	5650	5650	5650	0
167	20240401	163800	272620510	5650	5650	5650	5650	0
168	20240401	163700	272620510	5650	5650	5650	5650	0
169	20240401	163600	272620510	5650	5650	5650	5650	0
170	20240401	163500	272620510	5650	5650	5650	5650	0
171	20240401	163400	272620510	5650	5650	5650	5650	0
172	20240401	163300	272620510	5650	5650	5650	5650	0
173	20240401	163200	272620510	5650	5650	5650	5650	0
174	20240401	163100	272620510	5650	5650	5650	5650	0
175	20240401	163000	272620510	5650	5650	5650	5650	0
176	20240401	162900	272620510	5650	5650	5650	5650	0
177	20240401	162800	272620510	5650	5650	5650	5650	0
178	20240401	162700	272620510	5650	5650	5650	5650	0
179	20240401	162600	272620510	5650	5650	5650	5650	0
180	20240401	162500	272620510	5650	5650	5650	5650	0
181	20240401	162400	272620510	5650	5650	5650	5650	0
182	20240401	162300	272620510	5650	5650	5650	5650	184
183	20240401	162200	272620510	5650	5650	5650	5650	0
184	20240401	162100	272620510	5650	5650	5650	5650	0
185	20240401	162000	272620510	5650	5650	5650	5650	0
186	20240401	161900	272620510	5650	5650	5650	5650	0
187	20240401	161800	272620510	5650	5650	5650	5650	0
188	20240401	161700	272620510	5650	5650	5650	5650	0
189	20240401	161600	272620510	5650	5650	5650	5650	0
190	20240401	161500	272620510	5650	5650	5650	5650	0
191	20240401	161400	272620510	5650	5650	5650	5650	0
192	20240401	161300	272620510	5650	5650	5650	5650	0
193	20240401	161200	272620510	5650	5650	5650	5650	0
194	20240401	161100	272620510	5650	5650	5650	5650	0
195	20240401	161000	272620510	5650	5650	5650	5650	0
196	20240401	160900	272620510	5650	5650	5650	5650	0
197	20240401	160800	272620510	5650	5650	5650	5650	0
198	20240401	160700	272620510	5650	5650	5650	5650	0
199	20240401	160600	272620510	5650	5650	5650	5650	0
200	20240401	160500	272620510	5650	5650	5650	5650	0
201	20240401	160400	272620510	5650	5650	5650	5650	0
202	20240401	160300	272620510	5650	5650	5650	5650	0
203	20240401	160200	272620510	5650	5650	5650	5650	0
204	20240401	160100	272620510	5650	5650	5650	5650	0
205	20240401	160000	272620510	5650	5650	5650	5650	0
206	20240401	155900	272620510	5650	5650	5650	5650	0
207	20240401	155800	272620510	5650	5650	5650	5650	0
208	20240401	155700	272620510	5650	5650	5650	5650	0
209	20240401	155600	272620510	5650	5650	5650	5650	0
210	20240401	155500	272620510	5650	5650	5650	5650	0
211	20240401	155400	272620510	5650	5650	5650	5650	0
212	20240401	155300	272620510	5650	5650	5650	5650	184
213	20240401	155200	272620510	5650	5650	5650	5650	0
214	20240401	155100	272620510	5650	5650	5650	5650	0
215	20240401	155000	272620510	5650	5650	5650	5650	0
216	20240401	154900	272620510	5650	5650	5650	5650	0
217	20240401	154800	272620510	5650	5650	5650	5650	0
218	20240401	154700	272620510	5650	5650	5650	5650	0
219	20240401	154600	272620510	5650	5650	5650	5650	0
220	20240401	154500	272620510	5650	5650	5650	5650	0
221	20240401	154400	272620510	5650	5650	5650	5650	0
222	20240401	154300	272620510	5650	5650	5650	5650	0
223	20240401	154200	272620510	5650	5650	5650	5650	0
224	20240401	154100	272620510	5650	5650	5650	5650	0
225	20240401	154000	272620510	5650	5650	5650	5650	0
226	20240401	153900	272620510	5650	5650	5650	5650	0
227	20240401	153800	272620510	5650	5650	5650	5650	0
228	20240401	153700	272620510	5650	5650	5650	5650	0
229	20240401	153600	272620510	5650	5650	5650	5650	0
230	20240401	153500	272620510	5650	5650	5650	5650	0
231	20240401	153400	272620510	5650	5650	5650	5650	0
232	20240401	153300	272620510	5650	5650	5650	5650	0
233	20240401	153200	272620510	5650	5650	5650	5650	0
234	20240401	153100	272620510	5650	5650	5650	5650	0
235	20240401	153000	272620510	5650	5650	5650	5650	184
236	20240401	152900	271580910	5630	5630	5630	5630	0
237	20240401	152800	271580910	5630	5630	5630	5630	0
238	20240401	152700	271580910	5630	5630	5630	5630	0
239	20240401	152600	271580910	5630	5630	5630	5630	0
240	20240401	152500	271580910	5630	5630	5630	5630	0
241	20240401	152400	271580910	5630	5630	5630	5630	0
242	20240401	152300	271580910	5630	5630	5630	5630	0
243	20240401	152200	271580910	5630	5630	5630	5630	0
244	20240401	152100	271580910	5630	5630	5630	5630	0
245	20240401	152000	271580910	5630	5630	5630	5630	0
246	20240401	151900	271580910	5630	5630	5630	5630	0
247	20240401	151800	271580910	5630	5650	5650	5630	35
248	20240401	151700	271383790	5670	5670	5670	5670	103
249	20240401	151600	270799780	5640	5640	5640	5640	11
250	20240401	151500	270737740	5670	5670	5670	5670	1
251	20240401	151400	270732070	5640	5640	5640	5640	6
252	20240401	151300	270698230	5670	5660	5670	5660	109
253	20240401	151200	270080480	5630	5660	5660	5630	9
254	20240401	151100	270029780	5630	5630	5630	5630	3
255	20240401	151000	270012890	5660	5630	5660	5630	5
256	20240401	150900	269984710	5660	5660	5660	5660	99
257	20240401	150800	269424370	5630	5630	5630	5630	2
258	20240401	150700	269413110	5630	5660	5660	5630	6
259	20240401	150600	269379300	5660	5660	5660	5660	1
260	20240401	150500	269373640	5630	5630	5660	5630	112
261	20240401	150400	268739990	5660	5660	5660	5660	1
262	20240401	150300	268734330	5630	5660	5660	5630	10
263	20240401	150200	268678000	5630	5630	5630	5630	2
264	20240401	150100	268666740	5660	5640	5660	5640	195
265	20240401	150000	267565020	5660	5660	5660	5660	1
266	20240401	145900	267559360	5640	5650	5650	5640	10
267	20240401	145800	267502950	5650	5650	5650	5650	112
268	20240401	145700	266870150	5650	5640	5650	5640	6
269	20240401	145600	266836300	5640	5650	5650	5640	3
270	20240401	145500	266819370	5640	5640	5640	5640	7
271	20240401	145400	266779890	5650	5650	5650	5650	1
272	20240401	145300	266774240	5630	5660	5660	5630	8
273	20240401	145200	266729170	5640	5640	5640	5640	0
274	20240401	145100	266729170	5640	5630	5640	5630	28
275	20240401	145000	266571320	5640	5630	5640	5630	174
276	20240401	144900	265590640	5630	5630	5630	5630	4
277	20240401	144800	265568120	5640	5640	5640	5640	1
278	20240401	144700	265562480	5640	5630	5640	5630	9
279	20240401	144600	265511800	5640	5640	5640	5640	1
280	20240401	144500	265506160	5630	5630	5630	5630	341
281	20240401	144400	263586330	5640	5630	5640	5630	4
282	20240401	144300	263563800	5640	5640	5640	5640	1
283	20240401	144200	263558160	5630	5640	5640	5630	120
284	20240401	144100	262881450	5640	5630	5640	5630	3
285	20240401	144000	262864550	5630	5640	5640	5630	5
286	20240401	143900	262836390	5640	5640	5640	5640	93
287	20240401	143800	262311870	5640	5640	5660	5640	108
288	20240401	143700	261701860	5640	5660	5660	5640	4
289	20240401	143600	261679280	5640	5640	5640	5640	6
290	20240401	143500	261645440	5660	5640	5660	5640	37
291	20240401	143400	261436260	5630	5660	5660	5630	9
292	20240401	143300	261385560	5660	5660	5660	5660	10
293	20240401	143200	261328960	5660	5650	5660	5650	196
294	20240401	143100	260221550	5660	5660	5660	5660	1
295	20240401	143000	260215890	5660	5660	5660	5640	10
296	20240401	142900	260159430	5640	5640	5640	5640	3
297	20240401	142800	260142510	5660	5640	5660	5640	6
298	20240401	142700	260108630	5660	5660	5660	5660	1
299	20240401	142600	260102970	5630	5630	5630	5630	11
300	20240401	142500	260041040	5660	5650	5660	5640	180
301	20240401	142400	259024470	5660	5650	5660	5650	6
302	20240401	142300	258990540	5660	5650	5660	5650	100
303	20240401	142200	258424570	5660	5650	5660	5650	9
304	20240401	142100	258373710	5660	5660	5660	5660	1
305	20240401	142000	258368050	5650	5650	5650	5650	5
306	20240401	141900	258339800	5660	5660	5660	5660	1
307	20240401	141800	258334140	5650	5640	5650	5640	10
308	20240401	141700	258277730	5650	5660	5660	5650	3
309	20240401	141600	258260770	5650	5650	5650	5650	215
310	20240401	141500	257046020	5640	5650	5650	5640	5
311	20240401	141400	257017800	5640	5650	5650	5640	4
312	20240401	141300	256995220	5640	5640	5640	5640	7
313	20240401	141200	256955740	5650	5640	5650	5640	114
314	20240401	141100	256311660	5640	5640	5650	5640	151
315	20240401	141000	255459560	5640	5640	5640	5640	3
316	20240401	140900	255442640	5650	5640	5650	5640	10
317	20240401	140800	255386220	5650	5650	5650	5650	98
318	20240401	140700	254832520	5640	5640	5640	5640	6
319	20240401	140600	254798680	5650	5640	5650	5640	4
320	20240401	140500	254776100	5640	5650	5650	5640	11
321	20240401	140400	254714040	5640	5640	5640	5640	61
322	20240401	140300	254370000	5640	5630	5640	5630	8
323	20240401	140200	254324940	5640	5640	5640	5640	1
324	20240401	140100	254319300	5630	5640	5640	5630	8
325	20240401	140000	254274240	5620	5620	5620	5620	2
326	20240401	135900	254263000	5640	5620	5640	5620	6
327	20240401	135800	254229260	5630	5630	5630	5630	39
328	20240401	135700	254009690	5630	5620	5630	5620	136
329	20240401	135600	253244110	5630	5630	5630	5630	1
330	20240401	135500	253238480	5630	5620	5630	5620	7
331	20240401	135400	253199120	5620	5620	5620	5620	2
332	20240401	135300	253187880	5630	5620	5630	5620	105
333	20240401	135200	252596810	5630	5630	5630	5630	2
334	20240401	135100	252585550	5620	5620	5620	5620	2
335	20240401	135000	252574310	5620	5630	5630	5620	4
336	20240401	134900	252551820	5630	5630	5630	5630	108
337	20240401	134800	251943780	5620	5630	5630	5620	49
338	20240401	134700	251668030	5620	5620	5620	5620	0
339	20240401	134600	251668030	5620	5630	5630	5620	4
340	20240401	134500	251645540	5610	5630	5630	5610	4
341	20240401	134400	251623060	5610	5610	5610	5610	7
342	20240401	134300	251583790	5630	5620	5630	5620	516
343	20240401	134200	248683800	5610	5620	5620	5610	8
344	20240401	134100	248638910	5610	5610	5610	5590	2234
345	20240401	134000	236136860	5630	5610	5630	5610	10
346	20240401	133900	236080720	5610	5630	5630	5610	4
347	20240401	133800	236058240	5610	5610	5610	5610	4
348	20240401	133700	236035800	5620	5620	5620	5600	1485
349	20240401	133600	227691430	5620	5620	5630	5620	14
350	20240401	133500	227612730	5620	5620	5620	5620	63
351	20240401	133400	227258670	5620	5600	5620	5600	281
352	20240401	133300	225679510	5600	5620	5620	5600	842
353	20240401	133200	220951080	5630	5640	5640	5590	10542
354	20240401	133100	161901310	5620	5620	5620	5620	0
355	20240401	133000	161901310	5620	5620	5640	5620	8
356	20240401	132900	161856330	5640	5640	5640	5640	2
357	20240401	132800	161845050	5610	5630	5630	5610	7006
358	20240401	132700	122471430	5660	5660	5660	5630	6
359	20240401	132600	122437560	5630	5670	5670	5630	1308
360	20240401	132500	115052060	5650	5660	5660	5650	13
361	20240401	132400	114978540	5660	5650	5660	5650	4
362	20240401	132300	114955920	5650	5660	5660	5650	109
363	20240401	132200	114339030	5660	5660	5660	5660	0
364	20240401	132100	114339030	5660	5650	5660	5650	5
365	20240401	132000	114310760	5660	5660	5660	5660	1
366	20240401	131900	114305100	5660	5660	5660	5660	114
367	20240401	131800	113659860	5650	5650	5650	5650	2
368	20240401	131700	113648560	5650	5650	5660	5650	6
369	20240401	131600	113614640	5660	5660	5660	5660	2
370	20240401	131500	113603320	5650	5660	5660	5650	96
371	20240401	131400	113059990	5660	5660	5660	5660	2
372	20240401	131300	113048670	5660	5660	5660	5660	2
373	20240401	131200	113037350	5650	5650	5650	5650	12
374	20240401	131100	112969550	5660	5660	5660	5660	2
375	20240401	131000	112958230	5660	5640	5660	5640	3
376	20240401	130900	112941290	5640	5650	5650	5640	216
377	20240401	130800	111721970	5660	5660	5660	5660	1
378	20240401	130700	111716310	5660	5650	5660	5650	103
379	20240401	130600	111133360	5660	5660	5660	5660	10
380	20240401	130500	111076760	5660	5660	5660	5660	12
381	20240401	130400	111008840	5660	5660	5660	5650	109
382	20240401	130300	110391920	5660	5660	5660	5660	2
383	20240401	130200	110380600	5660	5660	5660	5660	0
384	20240401	130100	110380600	5660	5650	5660	5650	5
385	20240401	130000	110352340	5660	5640	5660	5640	3
386	20240401	125900	110335380	5640	5640	5640	5640	4
387	20240401	125800	110312820	5640	5640	5660	5640	11
388	20240401	125700	110250740	5640	5660	5660	5640	6
389	20240401	125600	110216830	5640	5640	5650	5640	108
390	20240401	125500	109606670	5640	5640	5650	5640	8
391	20240401	125400	109561530	5640	5650	5650	5640	5
392	20240401	125300	109533320	5640	5640	5640	5640	3
393	20240401	125200	109516400	5650	5640	5650	5640	108
394	20240401	125100	108906250	5640	5640	5650	5640	8
395	20240401	125000	108861110	5640	5650	5650	5640	3
396	20240401	124900	108844170	5640	5640	5640	5640	7
397	20240401	124800	108804690	5650	5640	5650	5640	108
398	20240401	124700	108194510	5640	5650	5650	5640	8
399	20240401	124600	108149370	5640	5640	5640	5640	4
400	20240401	124500	108126810	5640	5640	5650	5640	15
401	20240401	124400	108042200	5650	5650	5650	5640	107
402	20240401	124300	107437690	5640	5640	5640	5640	4
403	20240401	124200	107415130	5650	5640	5650	5640	23
404	20240401	124100	107285390	5640	5640	5650	5640	160
405	20240401	124000	106381430	5640	5640	5640	5640	6
406	20240401	123900	106347590	5650	5640	5650	5640	8
407	20240401	123800	106302450	5650	5640	5650	5640	3
408	20240401	123700	106285510	5640	5640	5650	5640	108
409	20240401	123600	105675390	5650	5640	5650	5640	102
410	20240401	123500	105100090	5640	5650	5650	5640	122
411	20240401	123400	104410810	5640	5640	5650	5640	18
412	20240401	123300	104309270	5640	5650	5650	5640	108
413	20240401	123200	103699080	5640	5650	5650	5640	8
414	20240401	123100	103653940	5640	5650	5650	5640	7
415	20240401	123000	103614440	5640	5640	5640	5640	5
416	20240401	122900	103586240	5650	5640	5650	5640	102
417	20240401	122800	103009950	5640	5650	5650	5640	7
418	20240401	122700	102970450	5640	5640	5640	5640	4
419	20240401	122600	102947890	5650	5640	5650	5640	2
420	20240401	122500	102936600	5650	5650	5650	5640	118
421	20240401	122400	102269970	5640	5640	5640	5640	5
422	20240401	122300	102241770	5650	5640	5650	5640	4
423	20240401	122200	102219200	5640	5650	5650	5640	142
424	20240401	122100	101416980	5650	5660	5660	5650	13
425	20240401	122000	101343510	5650	5650	5650	5650	3
426	20240401	121900	101326560	5650	5650	5660	5650	7
427	20240401	121800	101287000	5650	5660	5660	5650	117
428	20240401	121700	100624830	5650	5650	5650	5650	2
429	20240401	121600	100613530	5650	5650	5660	5650	6
430	20240401	121500	100579610	5650	5650	5660	5650	6
431	20240401	121400	100545690	5660	5660	5670	5660	122
432	20240401	121300	99854220	5660	5660	5670	5660	12
433	20240401	121200	99786280	5660	5670	5670	5660	4
434	20240401	121100	99763620	5660	5660	5660	5660	33
435	20240401	121000	99576840	5660	5660	5670	5660	112
436	20240401	120900	98941880	5660	5660	5670	5660	14
437	20240401	120800	98862620	5660	5660	5660	5660	17
438	20240401	120700	98766400	5670	5660	5670	5660	3
439	20240401	120600	98749410	5670	5660	5670	5660	107
440	20240401	120500	98142750	5660	5670	5670	5660	11
441	20240401	120400	98080470	5660	5660	5660	5660	6
442	20240401	120300	98046510	5670	5660	5670	5660	10
443	20240401	120200	97989890	5650	5660	5670	5650	23
444	20240401	120100	97859710	5660	5660	5660	5660	3
445	20240401	120000	97842730	5660	5660	5670	5660	4
446	20240401	115900	97820070	5660	5650	5660	5650	73
447	20240401	115800	97406920	5650	5650	5650	5650	1
448	20240401	115700	97401270	5660	5660	5660	5660	2
449	20240401	115600	97389950	5660	5650	5660	5650	3
450	20240401	115500	97372990	5660	5660	5660	5660	105
451	20240401	115400	96778690	5660	5660	5660	5660	3
452	20240401	115300	96761710	5660	5650	5660	5650	5
453	20240401	115200	96733440	5660	5660	5660	5660	2
454	20240401	115100	96722120	5660	5660	5660	5660	101
455	20240401	115000	96150460	5660	5650	5660	5650	3
456	20240401	114900	96133500	5660	5660	5660	5660	3
457	20240401	114800	96116520	5660	5660	5660	5660	0
458	20240401	114700	96116520	5660	5650	5660	5650	129
459	20240401	114600	95386600	5660	5660	5660	5660	2
460	20240401	114500	95375280	5660	5660	5660	5660	0
461	20240401	114400	95375280	5660	5660	5660	5660	155
462	20240401	114300	94497980	5670	5670	5670	5670	1
463	20240401	114200	94492310	5670	5670	5670	5670	0
464	20240401	114100	94492310	5670	5660	5670	5660	4
465	20240401	114000	94469650	5660	5660	5670	5660	61
466	20240401	113900	94124370	5670	5670	5670	5670	0
467	20240401	113800	94124370	5670	5660	5670	5660	116
468	20240401	113700	93467790	5670	5670	5670	5670	2
469	20240401	113600	93456450	5660	5660	5660	5660	58
470	20240401	113500	93128170	5650	5660	5660	5650	169
471	20240401	113400	92172150	5660	5660	5660	5660	2
472	20240401	113300	92160830	5660	5660	5660	5660	2
473	20240401	113200	92149510	5640	5640	5640	5640	3
474	20240401	113100	92132590	5660	5660	5660	5660	2
475	20240401	113000	92121270	5660	5660	5660	5660	2
476	20240401	112900	92109950	5640	5660	5660	5640	128
477	20240401	112800	91385510	5670	5670	5670	5670	95
478	20240401	112700	90846860	5670	5670	5670	5670	2
479	20240401	112600	90835520	5660	5670	5670	5660	3
480	20240401	112500	90818530	5670	5670	5670	5670	2
481	20240401	112400	90807190	5670	5670	5670	5670	2
482	20240401	112300	90795850	5640	5660	5660	5640	5
483	20240401	112200	90767610	5660	5660	5660	5660	61
484	20240401	112100	90422350	5670	5660	5670	5660	42
485	20240401	112000	90184610	5650	5660	5660	5650	4
486	20240401	111900	90161990	5650	5650	5650	5650	3
487	20240401	111800	90145040	5660	5660	5660	5660	2
488	20240401	111700	90133720	5650	5660	5660	5650	114
489	20240401	111600	89488510	5650	5650	5650	5650	90
490	20240401	111500	88980010	5660	5660	5660	5660	21
491	20240401	111400	88861150	5650	5660	5660	5650	4
492	20240401	111300	88838530	5660	5650	5660	5650	16
493	20240401	111200	88748110	5650	5650	5650	5640	89
494	20240401	111100	88246120	5640	5650	5650	5640	5
495	20240401	111000	88217900	5650	5650	5650	5650	0
496	20240401	110900	88217900	5650	5650	5650	5650	1
497	20240401	110800	88212250	5630	5650	5650	5630	5
498	20240401	110700	88184040	5650	5650	5650	5650	2
499	20240401	110600	88172740	5650	5640	5650	5640	206
500	20240401	110500	87008860	5650	5650	5650	5650	1
501	20240401	110400	87003210	5650	5650	5650	5650	3
502	20240401	110300	86986260	5640	5640	5640	5640	3
503	20240401	110200	86969340	5650	5650	5650	5650	2
504	20240401	110100	86958040	5660	5660	5660	5660	2
505	20240401	110000	86946720	5640	5670	5670	5640	67
506	20240401	105900	86568670	5660	5660	5670	5630	90
507	20240401	105800	86060020	5660	5650	5670	5650	220
508	20240401	105700	84814120	5640	5650	5650	5640	1326
509	20240401	105600	77322250	5650	5650	5650	5650	2
510	20240401	105500	77310950	5650	5650	5650	5650	1
511	20240401	105400	77305300	5650	5650	5650	5640	124
512	20240401	105300	76604850	5640	5640	5640	5640	0
513	20240401	105200	76604850	5640	5650	5650	5640	17
514	20240401	105100	76508950	5640	5650	5650	5640	5
515	20240401	105000	76480730	5650	5650	5650	5650	99
516	20240401	104900	75921380	5650	5650	5650	5650	2
517	20240401	104800	75910080	5640	5650	5650	5640	3
518	20240401	104700	75893150	5650	5650	5650	5650	107
519	20240401	104600	75288600	5650	5650	5650	5650	2
520	20240401	104500	75277300	5640	5650	5650	5640	4
521	20240401	104400	75254720	5650	5650	5650	5650	25
522	20240401	104300	75113470	5650	5640	5650	5630	38
523	20240401	104200	74899270	5640	5650	5650	5640	5
524	20240401	104100	74871050	5640	5650	5650	5640	53
525	20240401	104000	74571630	5650	5650	5650	5650	502
526	20240401	103900	71735330	5650	5630	5650	5630	82
527	20240401	103800	71272860	5640	5650	5650	5640	123
528	20240401	103700	70579120	5650	5650	5650	5650	0
529	20240401	103600	70579120	5650	5650	5650	5640	8
530	20240401	103500	70533950	5650	5650	5650	5650	218
531	20240401	103400	69302250	5650	5650	5650	5650	0
532	20240401	103300	69302250	5650	5640	5650	5640	4
533	20240401	103200	69279670	5650	5650	5650	5650	1
534	20240401	103100	69274020	5650	5650	5650	5650	104
535	20240401	103000	68686420	5650	5650	5650	5640	21
536	20240401	102900	68567800	5650	5650	5650	5650	2
537	20240401	102800	68556500	5650	5650	5650	5650	6
538	20240401	102700	68522600	5650	5630	5650	5630	5
539	20240401	102600	68494390	5650	5640	5650	5640	1065
540	20240401	102500	62487710	5650	5650	5650	5650	104
541	20240401	102400	61900110	5640	5640	5640	5640	18
542	20240401	102300	61798590	5640	5640	5640	5640	2
543	20240401	102200	61787310	5640	5650	5650	5630	312
544	20240401	102100	60028210	5640	5640	5640	5640	0
545	20240401	102000	60028210	5640	5650	5650	5640	497
546	20240401	101900	57224160	5650	5650	5650	5650	2
547	20240401	101800	57212860	5650	5650	5650	5650	0
548	20240401	101700	57212860	5650	5650	5650	5650	3
549	20240401	101600	57195910	5640	5640	5640	5640	54
550	20240401	101500	56891350	5640	5640	5640	5640	0
551	20240401	101400	56891350	5640	5640	5640	5640	8
552	20240401	101300	56846230	5640	5640	5640	5640	4
553	20240401	101200	56823670	5640	5640	5640	5640	3
554	20240401	101100	56806750	5640	5640	5640	5640	0
555	20240401	101000	56806750	5640	5640	5650	5640	400
556	20240401	100900	54550730	5650	5650	5650	5650	105
557	20240401	100800	53957480	5640	5640	5640	5640	559
558	20240401	100700	50804720	5650	5650	5650	5650	3
559	20240401	100600	50787770	5640	5640	5640	5640	72
560	20240401	100500	50381690	5640	5640	5640	5640	201
561	20240401	100400	49248050	5650	5640	5650	5640	1052
562	20240401	100300	43314740	5640	5630	5640	5630	1620
563	20240401	100200	34193950	5630	5630	5630	5620	201
564	20240401	100100	33062420	5630	5630	5630	5630	2
565	20240401	100000	33051160	5630	5630	5630	5630	3
566	20240401	095900	33034270	5630	5630	5630	5620	1550
567	20240401	095800	24323230	5620	5620	5620	5620	0
568	20240401	095700	24323230	5620	5620	5630	5620	17
569	20240401	095600	24227620	5630	5630	5630	5630	1
570	20240401	095500	24221990	5630	5630	5630	5630	0
571	20240401	095400	24221990	5630	5630	5630	5630	6
572	20240401	095300	24188210	5620	5630	5630	5620	665
573	20240401	095200	20449860	5630	5630	5630	5630	0
574	20240401	095100	20449860	5630	5630	5630	5630	1
575	20240401	095000	20444230	5630	5630	5630	5630	110
576	20240401	094900	19824930	5620	5630	5630	5620	7
577	20240401	094800	19785570	5630	5630	5630	5630	0
578	20240401	094700	19785570	5630	5630	5630	5630	2
579	20240401	094600	19774310	5630	5630	5630	5630	109
580	20240401	094500	19160640	5630	5630	5630	5630	1
581	20240401	094400	19155010	5620	5620	5620	5620	50
582	20240401	094300	18874010	5620	5620	5620	5620	770
583	20240401	094200	14546610	5620	5620	5620	5620	97
584	20240401	094100	14001470	5620	5620	5620	5620	21
585	20240401	094000	13883450	5620	5620	5620	5620	0
586	20240401	093900	13883450	5620	5620	5620	5620	0
587	20240401	093800	13883450	5620	5610	5620	5610	110
588	20240401	093700	13265290	5620	5620	5620	5620	0
589	20240401	093600	13265290	5620	5610	5620	5610	45
590	20240401	093500	13012740	5620	5620	5620	5620	122
591	20240401	093400	12327100	5620	5620	5620	5620	191
592	20240401	093300	11253680	5620	5620	5620	5620	0
593	20240401	093200	11253680	5620	5620	5620	5620	1
594	20240401	093100	11248060	5620	5620	5620	5620	30
595	20240401	093000	11079460	5630	5630	5630	5630	2
596	20240401	092900	11068200	5620	5620	5620	5610	165
597	20240401	092800	10141400	5620	5620	5620	5620	1
598	20240401	092700	10135780	5620	5630	5630	5620	109
599	20240401	092600	9522170	5630	5630	5630	5630	0
600	20240401	092500	9522170	5630	5630	5630	5630	0
601	20240401	092400	9522170	5630	5630	5630	5630	2
602	20240401	092300	9510910	5630	5630	5630	5630	109
603	20240401	092200	8897240	5630	5630	5630	5630	11
604	20240401	092100	8835310	5630	5630	5630	5630	20
605	20240401	092000	8722710	5630	5630	5630	5630	0
606	20240401	091900	8722710	5630	5620	5630	5620	139
607	20240401	091800	7940560	5610	5610	5610	5610	33
608	20240401	091700	7755430	5610	5610	5620	5610	30
609	20240401	091600	7587120	5600	5600	5600	5600	5
610	20240401	091500	7559120	5630	5600	5630	5600	3
611	20240401	091400	7542290	5630	5610	5630	5580	318
612	20240401	091300	5762510	5620	5620	5620	5620	2
613	20240401	091200	5751270	5620	5620	5620	5620	101
614	20240401	091100	5183650	5610	5610	5620	5610	139
615	20240401	091000	4402500	5620	5610	5620	5610	6
616	20240401	090900	4368800	5610	5610	5610	5610	64
617	20240401	090800	4009760	5610	5610	5610	5610	46
618	20240401	090700	3751700	5610	5610	5610	5610	2
619	20240401	090600	3740480	5610	5610	5610	5610	2
620	20240401	090500	3729260	5600	5600	5600	5600	0
621	20240401	090400	3729260	5600	5610	5610	5600	132
622	20240401	090300	2989040	5610	5610	5610	5610	47
623	20240401	090200	2725370	5590	5610	5610	5590	13
624	20240401	090100	2652640	5620	5620	5620	5620	340
625	20240401	090000	741840	5620	5620	5620	5620	132