KissMeData/092300/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194500	224569430	3960	3960	3960	3960	350
3	20240401	194400	224569430	3960	3960	3960	3960	0
4	20240401	194300	224569430	3960	3960	3960	3960	0
5	20240401	194200	224569430	3960	3960	3960	3960	0
6	20240401	194100	224569430	3960	3960	3960	3960	0
7	20240401	194000	224569430	3960	3960	3960	3960	0
8	20240401	193900	224569430	3960	3960	3960	3960	0
9	20240401	193800	224569430	3960	3960	3960	3960	0
10	20240401	193700	224569430	3960	3960	3960	3960	0
11	20240401	193600	224569430	3960	3960	3960	3960	0
12	20240401	193500	224569430	3960	3960	3960	3960	0
13	20240401	193400	224569430	3960	3960	3960	3960	0
14	20240401	193300	224569430	3960	3960	3960	3960	0
15	20240401	193200	224569430	3960	3960	3960	3960	0
16	20240401	193100	224569430	3960	3960	3960	3960	0
17	20240401	193000	224569430	3960	3960	3960	3960	0
18	20240401	192900	224569430	3960	3960	3960	3960	0
19	20240401	192800	224569430	3960	3960	3960	3960	0
20	20240401	192700	224569430	3960	3960	3960	3960	0
21	20240401	192600	224569430	3960	3960	3960	3960	0
22	20240401	192500	224569430	3960	3960	3960	3960	0
23	20240401	192400	224569430	3960	3960	3960	3960	0
24	20240401	192300	224569430	3960	3960	3960	3960	0
25	20240401	192200	224569430	3960	3960	3960	3960	0
26	20240401	192100	224569430	3960	3960	3960	3960	0
27	20240401	192000	224569430	3960	3960	3960	3960	0
28	20240401	191900	224569430	3960	3960	3960	3960	0
29	20240401	191800	224569430	3960	3960	3960	3960	0
30	20240401	191700	224569430	3960	3960	3960	3960	0
31	20240401	191600	224569430	3960	3960	3960	3960	0
32	20240401	191500	224569430	3960	3960	3960	3960	350
33	20240401	191400	224569430	3960	3960	3960	3960	0
34	20240401	191300	224569430	3960	3960	3960	3960	0
35	20240401	191200	224569430	3960	3960	3960	3960	0
36	20240401	191100	224569430	3960	3960	3960	3960	0
37	20240401	191000	224569430	3960	3960	3960	3960	0
38	20240401	190900	224569430	3960	3960	3960	3960	0
39	20240401	190800	224569430	3960	3960	3960	3960	0
40	20240401	190700	224569430	3960	3960	3960	3960	0
41	20240401	190600	224569430	3960	3960	3960	3960	0
42	20240401	190500	224569430	3960	3960	3960	3960	0
43	20240401	190400	224569430	3960	3960	3960	3960	0
44	20240401	190300	224569430	3960	3960	3960	3960	0
45	20240401	190200	224569430	3960	3960	3960	3960	0
46	20240401	190100	224569430	3960	3960	3960	3960	0
47	20240401	190000	224569430	3960	3960	3960	3960	0
48	20240401	185900	224569430	3960	3960	3960	3960	0
49	20240401	185800	224569430	3960	3960	3960	3960	0
50	20240401	185700	224569430	3960	3960	3960	3960	0
51	20240401	185600	224569430	3960	3960	3960	3960	0
52	20240401	185500	224569430	3960	3960	3960	3960	0
53	20240401	185400	224569430	3960	3960	3960	3960	0
54	20240401	185300	224569430	3960	3960	3960	3960	0
55	20240401	185200	224569430	3960	3960	3960	3960	0
56	20240401	185100	224569430	3960	3960	3960	3960	0
57	20240401	185000	224569430	3960	3960	3960	3960	0
58	20240401	184900	224569430	3960	3960	3960	3960	0
59	20240401	184800	224569430	3960	3960	3960	3960	0
60	20240401	184700	224569430	3960	3960	3960	3960	0
61	20240401	184600	224569430	3960	3960	3960	3960	0
62	20240401	184500	224569430	3960	3960	3960	3960	350
63	20240401	184400	224569430	3960	3960	3960	3960	0
64	20240401	184300	224569430	3960	3960	3960	3960	0
65	20240401	184200	224569430	3960	3960	3960	3960	0
66	20240401	184100	224569430	3960	3960	3960	3960	0
67	20240401	184000	224569430	3960	3960	3960	3960	0
68	20240401	183900	224569430	3960	3960	3960	3960	0
69	20240401	183800	224569430	3960	3960	3960	3960	0
70	20240401	183700	224569430	3960	3960	3960	3960	0
71	20240401	183600	224569430	3960	3960	3960	3960	0
72	20240401	183500	224569430	3960	3960	3960	3960	0
73	20240401	183400	224569430	3960	3960	3960	3960	0
74	20240401	183300	224569430	3960	3960	3960	3960	0
75	20240401	183200	224569430	3960	3960	3960	3960	0
76	20240401	183100	224569430	3960	3960	3960	3960	0
77	20240401	183000	224569430	3960	3960	3960	3960	0
78	20240401	182900	224569430	3960	3960	3960	3960	0
79	20240401	182800	224569430	3960	3960	3960	3960	0
80	20240401	182700	224569430	3960	3960	3960	3960	0
81	20240401	182600	224569430	3960	3960	3960	3960	0
82	20240401	182500	224569430	3960	3960	3960	3960	0
83	20240401	182400	224569430	3960	3960	3960	3960	0
84	20240401	182300	224569430	3960	3960	3960	3960	0
85	20240401	182200	224569430	3960	3960	3960	3960	0
86	20240401	182100	224569430	3960	3960	3960	3960	0
87	20240401	182000	224569430	3960	3960	3960	3960	0
88	20240401	181900	224569430	3960	3960	3960	3960	0
89	20240401	181800	224569430	3960	3960	3960	3960	0
90	20240401	181700	224569430	3960	3960	3960	3960	0
91	20240401	181600	224569430	3960	3960	3960	3960	0
92	20240401	181500	224569430	3960	3960	3960	3960	350
93	20240401	181400	224569430	3960	3960	3960	3960	0
94	20240401	181300	224569430	3960	3960	3960	3960	0
95	20240401	181200	224569430	3960	3960	3960	3960	0
96	20240401	181100	224569430	3960	3960	3960	3960	0
97	20240401	181000	224569430	3960	3960	3960	3960	0
98	20240401	180900	224569430	3960	3960	3960	3960	0
99	20240401	180800	224569430	3960	3960	3960	3960	0
100	20240401	180700	224569430	3960	3960	3960	3960	0
101	20240401	180600	224569430	3960	3960	3960	3960	0
102	20240401	180500	224569430	3960	3960	3960	3960	0
103	20240401	180400	224569430	3960	3960	3960	3960	0
104	20240401	180300	224569430	3960	3960	3960	3960	0
105	20240401	180200	224569430	3960	3960	3960	3960	0
106	20240401	180100	224569430	3960	3960	3960	3960	0
107	20240401	180000	224569430	3960	3960	3960	3960	0
108	20240401	175900	224569430	3960	3960	3960	3960	0
109	20240401	175800	224569430	3960	3960	3960	3960	0
110	20240401	175700	224569430	3960	3960	3960	3960	0
111	20240401	175600	224569430	3960	3960	3960	3960	0
112	20240401	175500	224569430	3960	3960	3960	3960	0
113	20240401	175400	224569430	3960	3960	3960	3960	0
114	20240401	175300	224569430	3960	3960	3960	3960	0
115	20240401	175200	224569430	3960	3960	3960	3960	0
116	20240401	175100	224569430	3960	3960	3960	3960	0
117	20240401	175000	224569430	3960	3960	3960	3960	0
118	20240401	174900	224569430	3960	3960	3960	3960	0
119	20240401	174800	224569430	3960	3960	3960	3960	0
120	20240401	174700	224569430	3960	3960	3960	3960	0
121	20240401	174600	224569430	3960	3960	3960	3960	0
122	20240401	174500	224569430	3960	3960	3960	3960	350
123	20240401	174400	224569430	3960	3960	3960	3960	0
124	20240401	174300	224569430	3960	3960	3960	3960	0
125	20240401	174200	224569430	3960	3960	3960	3960	0
126	20240401	174100	224569430	3960	3960	3960	3960	0
127	20240401	174000	224569430	3960	3960	3960	3960	0
128	20240401	173900	224569430	3960	3960	3960	3960	0
129	20240401	173800	224569430	3960	3960	3960	3960	0
130	20240401	173700	224569430	3960	3960	3960	3960	0
131	20240401	173600	224569430	3960	3960	3960	3960	0
132	20240401	173500	224569430	3960	3960	3960	3960	0
133	20240401	173400	224569430	3960	3960	3960	3960	0
134	20240401	173300	224569430	3960	3960	3960	3960	0
135	20240401	173200	224569430	3960	3960	3960	3960	0
136	20240401	173100	224569430	3960	3960	3960	3960	0
137	20240401	173000	224569430	3960	3960	3960	3960	0
138	20240401	172900	224569430	3960	3960	3960	3960	0
139	20240401	172800	224569430	3960	3960	3960	3960	0
140	20240401	172700	224569430	3960	3960	3960	3960	0
141	20240401	172600	224569430	3960	3960	3960	3960	0
142	20240401	172500	224569430	3960	3960	3960	3960	0
143	20240401	172400	224569430	3960	3960	3960	3960	0
144	20240401	172300	224569430	3960	3960	3960	3960	0
145	20240401	172200	224569430	3960	3960	3960	3960	0
146	20240401	172100	224569430	3960	3960	3960	3960	0
147	20240401	172000	224569430	3960	3960	3960	3960	0
148	20240401	171900	224569430	3960	3960	3960	3960	0
149	20240401	171800	224569430	3960	3960	3960	3960	0
150	20240401	171700	224569430	3960	3960	3960	3960	0
151	20240401	171600	224569430	3960	3960	3960	3960	0
152	20240401	171500	224569430	3960	3960	3960	3960	350
153	20240401	171400	224569430	3960	3960	3960	3960	0
154	20240401	171300	224569430	3960	3960	3960	3960	0
155	20240401	171200	224569430	3960	3960	3960	3960	0
156	20240401	171100	224569430	3960	3960	3960	3960	0
157	20240401	171000	224569430	3960	3960	3960	3960	0
158	20240401	170900	224569430	3960	3960	3960	3960	0
159	20240401	170800	224569430	3960	3960	3960	3960	0
160	20240401	170700	224569430	3960	3960	3960	3960	0
161	20240401	170600	224569430	3960	3960	3960	3960	0
162	20240401	170500	224569430	3960	3960	3960	3960	0
163	20240401	170400	224569430	3960	3960	3960	3960	0
164	20240401	170300	224569430	3960	3960	3960	3960	0
165	20240401	170200	224569430	3960	3960	3960	3960	0
166	20240401	170100	224569430	3960	3960	3960	3960	0
167	20240401	170000	224569430	3960	3960	3960	3960	0
168	20240401	165900	224569430	3960	3960	3960	3960	0
169	20240401	165800	224569430	3960	3960	3960	3960	0
170	20240401	165700	224569430	3960	3960	3960	3960	0
171	20240401	165600	224569430	3960	3960	3960	3960	0
172	20240401	165500	224569430	3960	3960	3960	3960	0
173	20240401	165400	224569430	3960	3960	3960	3960	0
174	20240401	165300	224569430	3960	3960	3960	3960	0
175	20240401	165200	224569430	3960	3960	3960	3960	0
176	20240401	165100	224569430	3960	3960	3960	3960	0
177	20240401	165000	224569430	3960	3960	3960	3960	0
178	20240401	164900	224569430	3960	3960	3960	3960	0
179	20240401	164800	224569430	3960	3960	3960	3960	0
180	20240401	164700	224569430	3960	3960	3960	3960	0
181	20240401	164600	224569430	3960	3960	3960	3960	0
182	20240401	164500	224569430	3960	3960	3960	3960	350
183	20240401	164400	224569430	3960	3960	3960	3960	0
184	20240401	164300	224569430	3960	3960	3960	3960	0
185	20240401	164200	224569430	3960	3960	3960	3960	0
186	20240401	164100	224569430	3960	3960	3960	3960	0
187	20240401	164000	224569430	3960	3960	3960	3960	0
188	20240401	163900	224569430	3960	3960	3960	3960	0
189	20240401	163800	224569430	3960	3960	3960	3960	0
190	20240401	163700	224569430	3960	3960	3960	3960	0
191	20240401	163600	224569430	3960	3960	3960	3960	0
192	20240401	163500	224569430	3960	3960	3960	3960	0
193	20240401	163400	224569430	3960	3960	3960	3960	0
194	20240401	163300	224569430	3960	3960	3960	3960	0
195	20240401	163200	224569430	3960	3960	3960	3960	0
196	20240401	163100	224569430	3960	3960	3960	3960	0
197	20240401	163000	224569430	3960	3960	3960	3960	0
198	20240401	162900	224569430	3960	3960	3960	3960	0
199	20240401	162800	224569430	3960	3960	3960	3960	0
200	20240401	162700	224569430	3960	3960	3960	3960	0
201	20240401	162600	224569430	3960	3960	3960	3960	0
202	20240401	162500	224569430	3960	3960	3960	3960	0
203	20240401	162400	224569430	3960	3960	3960	3960	0
204	20240401	162300	224569430	3960	3960	3960	3960	0
205	20240401	162200	224569430	3960	3960	3960	3960	0
206	20240401	162100	224569430	3960	3960	3960	3960	0
207	20240401	162000	224569430	3960	3960	3960	3960	0
208	20240401	161900	224569430	3960	3960	3960	3960	0
209	20240401	161800	224569430	3960	3960	3960	3960	0
210	20240401	161700	224569430	3960	3960	3960	3960	0
211	20240401	161600	224569430	3960	3960	3960	3960	0
212	20240401	161500	224569430	3960	3960	3960	3960	350
213	20240401	161400	224569430	3960	3960	3960	3960	0
214	20240401	161300	224569430	3960	3960	3960	3960	0
215	20240401	161200	224569430	3960	3960	3960	3960	0
216	20240401	161100	224569430	3960	3960	3960	3960	0
217	20240401	161000	224569430	3960	3960	3960	3960	0
218	20240401	160900	224569430	3960	3960	3960	3960	0
219	20240401	160800	224569430	3960	3960	3960	3960	0
220	20240401	160700	224569430	3960	3960	3960	3960	0
221	20240401	160600	224569430	3960	3960	3960	3960	0
222	20240401	160500	224569430	3960	3960	3960	3960	0
223	20240401	160400	224569430	3960	3960	3960	3960	0
224	20240401	160300	224569430	3960	3960	3960	3960	0
225	20240401	160200	224569430	3960	3960	3960	3960	0
226	20240401	160100	224569430	3960	3960	3960	3960	0
227	20240401	160000	224569430	3960	3960	3960	3960	0
228	20240401	155900	224569430	3960	3960	3960	3960	0
229	20240401	155800	224569430	3960	3960	3960	3960	0
230	20240401	155700	224569430	3960	3960	3960	3960	0
231	20240401	155600	224569430	3960	3960	3960	3960	0
232	20240401	155500	224569430	3960	3960	3960	3960	0
233	20240401	155400	224569430	3960	3960	3960	3960	0
234	20240401	155300	224569430	3960	3960	3960	3960	0
235	20240401	155200	224569430	3960	3960	3960	3960	0
236	20240401	155100	224569430	3960	3960	3960	3960	0
237	20240401	155000	224569430	3960	3960	3960	3960	0
238	20240401	154900	224569430	3960	3960	3960	3960	0
239	20240401	154800	224569430	3960	3960	3960	3960	0
240	20240401	154700	224569430	3960	3960	3960	3960	0
241	20240401	154600	224569430	3960	3960	3960	3960	0
242	20240401	154500	224569430	3960	3960	3960	3960	350
243	20240401	154400	224569430	3960	3960	3960	3960	0
244	20240401	154300	224569430	3960	3960	3960	3960	0
245	20240401	154200	224569430	3960	3960	3960	3960	0
246	20240401	154100	224569430	3960	3960	3960	3960	0
247	20240401	154000	224569430	3960	3960	3960	3960	0
248	20240401	153900	224569430	3960	3960	3960	3960	0
249	20240401	153800	224569430	3960	3960	3960	3960	0
250	20240401	153700	224569430	3960	3960	3960	3960	0
251	20240401	153600	224569430	3960	3960	3960	3960	0
252	20240401	153500	224569430	3960	3960	3960	3960	0
253	20240401	153400	224569430	3960	3960	3960	3960	0
254	20240401	153300	224569430	3960	3960	3960	3960	0
255	20240401	153200	224569430	3960	3960	3960	3960	0
256	20240401	153100	224569430	3960	3960	3960	3960	0
257	20240401	153000	224569430	3960	3960	3960	3960	350
258	20240401	152900	223183430	3960	3960	3960	3960	0
259	20240401	152800	223183430	3960	3960	3960	3960	0
260	20240401	152700	223183430	3960	3960	3960	3960	0
261	20240401	152600	223183430	3960	3960	3960	3960	0
262	20240401	152500	223183430	3960	3960	3960	3960	0
263	20240401	152400	223183430	3960	3960	3960	3960	0
264	20240401	152300	223183430	3960	3960	3960	3960	0
265	20240401	152200	223183430	3960	3960	3960	3960	0
266	20240401	152100	223183430	3960	3960	3960	3960	0
267	20240401	152000	223183430	3960	3960	3960	3960	0
268	20240401	151900	223183430	3960	3960	3960	3960	1
269	20240401	151800	223179470	3960	3960	3960	3960	1
270	20240401	151700	223175510	3960	3960	3960	3960	0
271	20240401	151600	223175510	3960	3940	3960	3940	2
272	20240401	151500	223167610	3960	3960	3960	3960	0
273	20240401	151400	223167610	3960	3960	3960	3960	0
274	20240401	151300	223167610	3960	3955	3960	3935	673
275	20240401	151200	220503170	3960	3960	3960	3960	0
276	20240401	151100	220503170	3960	3960	3960	3960	2
277	20240401	151000	220495250	3960	3960	3960	3960	0
278	20240401	150900	220495250	3960	3960	3960	3960	0
279	20240401	150800	220495250	3960	3955	3960	3955	71
280	20240401	150700	220214440	3960	3955	3960	3955	27
281	20240401	150600	220107650	3955	3955	3955	3955	250
282	20240401	150500	219118900	3955	3950	3955	3950	250
283	20240401	150400	218130275	3950	3950	3950	3950	252
284	20240401	150300	217134875	3945	3935	3945	3935	30
285	20240401	150200	217016815	3950	3950	3950	3950	0
286	20240401	150100	217016815	3950	3950	3950	3950	0
287	20240401	150000	217016815	3950	3940	3950	3940	706
288	20240401	145900	214228130	3950	3950	3950	3950	2
289	20240401	145800	214220230	3950	3950	3950	3950	0
290	20240401	145700	214220230	3950	3950	3950	3950	1031
291	20240401	145600	210147780	3950	3950	3950	3950	142
292	20240401	145500	209586880	3950	3950	3950	3950	0
293	20240401	145400	209586880	3950	3945	3950	3945	12
294	20240401	145300	209539535	3945	3945	3945	3945	4
295	20240401	145200	209523755	3945	3945	3945	3945	25
296	20240401	145100	209425130	3950	3950	3950	3950	1
297	20240401	145000	209421180	3935	3935	3935	3935	36
298	20240401	144900	209279520	3935	3935	3935	3935	11
299	20240401	144800	209236235	3930	3930	3950	3930	23
300	20240401	144700	209145805	3930	3950	3950	3930	6
301	20240401	144600	209122205	3950	3945	3950	3930	69
302	20240401	144500	208850090	3930	3930	3930	3930	264
303	20240401	144400	207812570	3935	3935	3935	3935	218
304	20240401	144300	206954740	3935	3940	3940	3935	32
305	20240401	144200	206828815	3950	3945	3950	3945	2
306	20240401	144100	206820920	3950	3950	3950	3950	0
307	20240401	144000	206820920	3950	3950	3950	3950	0
308	20240401	143900	206820920	3950	3950	3950	3950	0
309	20240401	143800	206820920	3950	3950	3950	3950	0
310	20240401	143700	206820920	3950	3950	3950	3950	0
311	20240401	143600	206820920	3950	3940	3950	3940	2
312	20240401	143500	206813030	3940	3935	3940	3935	585
313	20240401	143400	204508135	3925	3925	3925	3925	264
314	20240401	143300	203471935	3940	3925	3940	3925	27
315	20240401	143200	203365945	3935	3935	3935	3935	0
316	20240401	143100	203365945	3935	3935	3935	3935	0
317	20240401	143000	203365945	3935	3935	3935	3935	3
318	20240401	142900	203354140	3935	3935	3935	3935	0
319	20240401	142800	203354140	3935	3935	3935	3935	0
320	20240401	142700	203354140	3935	3935	3935	3935	1
321	20240401	142600	203350205	3935	3935	3935	3935	0
322	20240401	142500	203350205	3935	3935	3935	3935	5
323	20240401	142400	203330530	3930	3930	3930	3930	28
324	20240401	142300	203220490	3925	3925	3925	3925	264
325	20240401	142200	202184290	3940	3940	3940	3940	0
326	20240401	142100	202184290	3940	3935	3940	3935	47
327	20240401	142000	201999260	3935	3935	3935	3935	0
328	20240401	141900	201999260	3935	3935	3935	3935	0
329	20240401	141800	201999260	3935	3935	3935	3935	0
330	20240401	141700	201999260	3935	3935	3935	3935	0
331	20240401	141600	201999260	3935	3935	3935	3935	35
332	20240401	141500	201861535	3940	3940	3940	3940	19
333	20240401	141400	201786675	3940	3940	3940	3940	379
334	20240401	141300	200293415	3935	3935	3935	3935	30
335	20240401	141200	200175365	3955	3955	3960	3925	284
336	20240401	141100	199057265	3960	3960	3960	3960	0
337	20240401	141000	199057265	3960	3960	3960	3960	0
338	20240401	140900	199057265	3960	3960	3960	3960	0
339	20240401	140800	199057265	3960	3960	3960	3960	10
340	20240401	140700	199017665	3960	3960	3960	3960	7
341	20240401	140600	198989945	3960	3940	3960	3940	4809
342	20240401	140500	179979980	3940	3935	3940	3935	1011
343	20240401	140400	175996750	3935	3935	3935	3935	2
344	20240401	140300	175988880	3920	3920	3920	3920	29
345	20240401	140200	175875200	3935	3935	3935	3935	0
346	20240401	140100	175875200	3935	3925	3935	3920	287
347	20240401	140000	174749825	3935	3935	3935	3935	5
348	20240401	135900	174730150	3935	3935	3935	3935	0
349	20240401	135800	174730150	3935	3935	3935	3935	0
350	20240401	135700	174730150	3935	3935	3935	3935	0
351	20240401	135600	174730150	3935	3935	3935	3935	48
352	20240401	135500	174541270	3935	3930	3935	3930	166
353	20240401	135400	173888885	3915	3915	3915	3915	0
354	20240401	135300	173888885	3915	3915	3915	3915	0
355	20240401	135200	173888885	3915	3915	3915	3915	2000
356	20240401	135100	166058885	3930	3930	3930	3930	601
357	20240401	135000	163696955	3915	3915	3915	3915	265
358	20240401	134900	162659480	3930	3930	3930	3930	0
359	20240401	134800	162659480	3930	3930	3930	3930	0
360	20240401	134700	162659480	3930	3930	3930	3930	0
361	20240401	134600	162659480	3930	3930	3930	3930	0
362	20240401	134500	162659480	3930	3930	3930	3930	0
363	20240401	134400	162659480	3930	3910	3930	3910	3
364	20240401	134300	162647730	3930	3930	3930	3930	3
365	20240401	134200	162635940	3905	3905	3905	3905	0
366	20240401	134100	162635940	3905	3905	3905	3905	0
367	20240401	134000	162635940	3905	3930	3930	3905	304
368	20240401	133900	161448235	3930	3930	3930	3930	0
369	20240401	133800	161448235	3930	3930	3930	3930	0
370	20240401	133700	161448235	3930	3930	3930	3930	0
371	20240401	133600	161448235	3930	3930	3930	3930	0
372	20240401	133500	161448235	3930	3930	3930	3930	1
373	20240401	133400	161444305	3930	3930	3930	3930	0
374	20240401	133300	161444305	3930	3930	3930	3930	61
375	20240401	133200	161204575	3935	3930	3935	3930	765
376	20240401	133100	158195395	3930	3930	3930	3910	54
377	20240401	133000	157983255	3930	3910	3930	3910	412
378	20240401	132900	156366535	3905	3915	3925	3905	289
379	20240401	132800	155236495	3925	3925	3925	3925	0
380	20240401	132700	155236495	3925	3925	3925	3925	1
381	20240401	132600	155232570	3920	3920	3920	3920	254
382	20240401	132500	154236890	3930	3930	3930	3930	0
383	20240401	132400	154236890	3930	3930	3930	3930	1
384	20240401	132300	154232960	3930	3925	3930	3915	104
385	20240401	132200	153824615	3935	3935	3935	3935	0
386	20240401	132100	153824615	3935	3925	3935	3925	239
387	20240401	132000	152885480	3925	3925	3925	3925	173
388	20240401	131900	152206455	3925	3925	3925	3925	0
389	20240401	131800	152206455	3925	3905	3925	3900	266
390	20240401	131700	151168000	3925	3905	3925	3905	62
391	20240401	131600	150925850	3935	3935	3935	3935	3
392	20240401	131500	150914045	3935	3910	3940	3900	5286
393	20240401	131400	130274065	3910	3910	3910	3910	0
394	20240401	131300	130274065	3910	3910	3910	3910	28
395	20240401	131200	130164585	3940	3940	3940	3940	0
396	20240401	131100	130164585	3940	3940	3940	3940	0
397	20240401	131000	130164585	3940	3940	3940	3940	1
398	20240401	130900	130160645	3910	3910	3910	3910	0
399	20240401	130800	130160645	3910	3910	3910	3910	0
400	20240401	130700	130160645	3910	3920	3920	3910	265
401	20240401	130600	129123235	3940	3940	3940	3940	48
402	20240401	130500	128934115	3940	3940	3940	3940	0
403	20240401	130400	128934115	3940	3940	3940	3940	1
404	20240401	130300	128930175	3910	3945	3945	3910	3919
405	20240401	130200	113562255	3945	3945	3945	3945	0
406	20240401	130100	113562255	3945	3945	3945	3945	0
407	20240401	130000	113562255	3945	3945	3945	3945	0
408	20240401	125900	113562255	3945	3945	3945	3945	0
409	20240401	125800	113562255	3945	3945	3945	3945	0
410	20240401	125700	113562255	3945	3945	3945	3945	1
411	20240401	125600	113558310	3925	3930	3930	3925	340
412	20240401	125500	112223085	3945	3940	3945	3940	32
413	20240401	125400	112096995	3925	3925	3925	3925	0
414	20240401	125300	112096995	3925	3925	3925	3925	2
415	20240401	125200	112089145	3945	3945	3945	3945	0
416	20240401	125100	112089145	3945	3945	3945	3945	1
417	20240401	125000	112085200	3925	3925	3925	3925	27
418	20240401	124900	111979225	3925	3935	3935	3925	760
419	20240401	124800	108994395	3945	3945	3945	3945	0
420	20240401	124700	108994395	3945	3945	3945	3945	0
421	20240401	124600	108994395	3945	3945	3945	3945	2
422	20240401	124500	108986505	3930	3930	3930	3930	411
423	20240401	124400	107371275	3945	3945	3945	3945	1
424	20240401	124300	107367330	3930	3930	3930	3930	128
425	20240401	124200	106864290	3945	3945	3945	3945	0
426	20240401	124100	106864290	3945	3945	3945	3945	0
427	20240401	124000	106864290	3945	3945	3945	3945	0
428	20240401	123900	106864290	3945	3945	3945	3945	3
429	20240401	123800	106852455	3945	3945	3945	3945	6
430	20240401	123700	106828785	3945	3945	3945	3945	2
431	20240401	123600	106820895	3945	3945	3945	3945	4
432	20240401	123500	106805115	3945	3945	3945	3945	0
433	20240401	123400	106805115	3945	3945	3945	3930	380
434	20240401	123300	105311640	3940	3930	3940	3930	273
435	20240401	123200	104236330	3945	3945	3945	3945	0
436	20240401	123100	104236330	3945	3945	3945	3945	50
437	20240401	123000	104039080	3945	3945	3945	3945	0
438	20240401	122900	104039080	3945	3945	3945	3945	0
439	20240401	122800	104039080	3945	3945	3945	3945	0
440	20240401	122700	104039080	3945	3945	3945	3945	1
441	20240401	122600	104035135	3930	3930	3930	3930	523
442	20240401	122500	101979745	3930	3930	3945	3930	204
443	20240401	122400	101177995	3930	3930	3930	3930	0
444	20240401	122300	101177995	3930	3945	3945	3930	301
445	20240401	122200	99994915	3930	3935	3935	3930	696
446	20240401	122100	97258015	3945	3945	3945	3945	36
447	20240401	122000	97115995	3945	3945	3945	3945	53
448	20240401	121900	96906910	3945	3945	3945	3945	0
449	20240401	121800	96906910	3945	3945	3945	3945	169
450	20240401	121700	96240205	3945	3945	3945	3945	0
451	20240401	121600	96240205	3945	3945	3945	3945	0
452	20240401	121500	96240205	3945	3945	3945	3945	20
453	20240401	121400	96161305	3945	3945	3945	3945	0
454	20240401	121300	96161305	3945	3945	3945	3945	1
455	20240401	121200	96157360	3930	3930	3945	3930	344
456	20240401	121100	94804690	3945	3940	3945	3940	103
457	20240401	121000	94398360	3945	3945	3945	3945	0
458	20240401	120900	94398360	3945	3945	3945	3945	2
459	20240401	120800	94390470	3930	3930	3930	3930	0
460	20240401	120700	94390470	3930	3930	3930	3930	0
461	20240401	120600	94390470	3930	3930	3930	3930	0
462	20240401	120500	94390470	3930	3930	3930	3930	0
463	20240401	120400	94390470	3930	3930	3930	3930	0
464	20240401	120300	94390470	3930	3930	3930	3930	0
465	20240401	120200	94390470	3930	3930	3930	3930	0
466	20240401	120100	94390470	3930	3930	3930	3930	296
467	20240401	120000	93227190	3945	3945	3945	3945	25
468	20240401	115900	93128565	3945	3945	3945	3945	0
469	20240401	115800	93128565	3945	3940	3945	3940	133
470	20240401	115700	92603930	3945	3945	3945	3945	8
471	20240401	115600	92572370	3930	3930	3930	3930	0
472	20240401	115500	92572370	3930	3930	3930	3930	0
473	20240401	115400	92572370	3930	3930	3930	3930	0
474	20240401	115300	92572370	3930	3930	3930	3930	0
475	20240401	115200	92572370	3930	3930	3930	3930	0
476	20240401	115100	92572370	3930	3930	3930	3930	0
477	20240401	115000	92572370	3930	3930	3930	3930	291
478	20240401	114900	91428740	3945	3945	3945	3945	0
479	20240401	114800	91428740	3945	3945	3945	3945	1
480	20240401	114700	91424795	3945	3945	3945	3945	0
481	20240401	114600	91424795	3945	3945	3945	3945	0
482	20240401	114500	91424795	3945	3945	3945	3945	0
483	20240401	114400	91424795	3945	3945	3945	3945	0
484	20240401	114300	91424795	3945	3945	3945	3945	0
485	20240401	114200	91424795	3945	3945	3945	3945	3
486	20240401	114100	91412960	3930	3930	3930	3930	338
487	20240401	114000	90084620	3945	3945	3945	3945	0
488	20240401	113900	90084620	3945	3940	3945	3930	266
489	20240401	113800	89038175	3945	3945	3945	3945	0
490	20240401	113700	89038175	3945	3945	3945	3945	4
491	20240401	113600	89022395	3940	3940	3940	3940	0
492	20240401	113500	89022395	3940	3940	3940	3940	0
493	20240401	113400	89022395	3940	3940	3940	3940	0
494	20240401	113300	89022395	3940	3940	3940	3940	2
495	20240401	113200	89014515	3940	3940	3940	3940	1
496	20240401	113100	89010575	3945	3940	3945	3940	16
497	20240401	113000	88947530	3930	3930	3930	3930	26
498	20240401	112900	88845350	3930	3930	3930	3930	0
499	20240401	112800	88845350	3930	3930	3930	3930	265
500	20240401	112700	87803900	3930	3935	3935	3930	45
501	20240401	112600	87627045	3930	3940	3940	3930	1025
502	20240401	112500	83598445	3940	3940	3940	3940	0
503	20240401	112400	83598445	3940	3940	3940	3940	0
504	20240401	112300	83598445	3940	3940	3940	3940	1
505	20240401	112200	83594505	3930	3930	3930	3930	0
506	20240401	112100	83594505	3930	3930	3930	3930	29
507	20240401	112000	83480535	3930	3930	3930	3930	10
508	20240401	111900	83441235	3945	3945	3945	3945	295
509	20240401	111800	82277460	3930	3930	3930	3930	0
510	20240401	111700	82277460	3930	3930	3930	3930	265
511	20240401	111600	81236010	3945	3945	3945	3945	0
512	20240401	111500	81236010	3945	3945	3945	3945	5
513	20240401	111400	81216285	3945	3945	3945	3945	0
514	20240401	111300	81216285	3945	3935	3945	3930	28
515	20240401	111200	81106220	3945	3945	3945	3945	0
516	20240401	111100	81106220	3945	3945	3945	3945	0
517	20240401	111000	81106220	3945	3945	3945	3945	0
518	20240401	110900	81106220	3945	3945	3945	3945	599
519	20240401	110800	78743165	3930	3930	3930	3930	388
520	20240401	110700	77218325	3930	3930	3930	3930	0
521	20240401	110600	77218325	3930	3930	3930	3930	275
522	20240401	110500	76137575	3950	3950	3950	3950	0
523	20240401	110400	76137575	3950	3950	3950	3950	0
524	20240401	110300	76137575	3950	3930	3950	3930	5
525	20240401	110200	76117905	3950	3950	3950	3950	0
526	20240401	110100	76117905	3950	3950	3950	3950	1
527	20240401	110000	76113955	3930	3930	3930	3930	25
528	20240401	105900	76015705	3930	3930	3930	3930	0
529	20240401	105800	76015705	3930	3930	3930	3930	0
530	20240401	105700	76015705	3930	3930	3930	3930	0
531	20240401	105600	76015705	3930	3930	3930	3930	0
532	20240401	105500	76015705	3930	3930	3930	3930	265
533	20240401	105400	74974255	3950	3950	3950	3950	1
534	20240401	105300	74970305	3930	3930	3930	3930	0
535	20240401	105200	74970305	3930	3930	3930	3930	0
536	20240401	105100	74970305	3930	3930	3930	3930	29
537	20240401	105000	74856335	3930	3930	3930	3930	54
538	20240401	104900	74644115	3950	3950	3950	3950	0
539	20240401	104800	74644115	3950	3950	3950	3950	0
540	20240401	104700	74644115	3950	3950	3950	3950	0
541	20240401	104600	74644115	3950	3950	3950	3950	1
542	20240401	104500	74640165	3950	3950	3950	3950	1
543	20240401	104400	74636215	3930	3945	3945	3930	265
544	20240401	104300	73594675	3945	3945	3945	3945	2
545	20240401	104200	73586785	3945	3945	3945	3945	50
546	20240401	104100	73389535	3955	3955	3955	3955	0
547	20240401	104000	73389535	3955	3945	3955	3945	43
548	20240401	103900	73219890	3935	3935	3935	3935	497
549	20240401	103800	71264195	3945	3945	3945	3945	0
550	20240401	103700	71264195	3945	3945	3945	3945	10
551	20240401	103600	71224745	3935	3945	3945	3935	6
552	20240401	103500	71201105	3945	3945	3945	3945	0
553	20240401	103400	71201105	3945	3940	3945	3935	1499
554	20240401	103300	65293965	3940	3935	3940	3935	1261
555	20240401	103200	60328370	3940	3940	3940	3940	11
556	20240401	103100	60285030	3945	3945	3945	3945	0
557	20240401	103000	60285030	3945	3945	3945	3945	0
558	20240401	102900	60285030	3945	3945	3945	3945	15
559	20240401	102800	60225855	3945	3945	3945	3945	0
560	20240401	102700	60225855	3945	3945	3945	3945	39
561	20240401	102600	60072000	3930	3930	3930	3930	0
562	20240401	102500	60072000	3930	3930	3930	3930	0
563	20240401	102400	60072000	3930	3930	3930	3930	0
564	20240401	102300	60072000	3930	3930	3930	3930	0
565	20240401	102200	60072000	3930	3930	3930	3930	294
566	20240401	102100	58916580	3945	3945	3945	3945	0
567	20240401	102000	58916580	3945	3945	3945	3945	66
568	20240401	101900	58656210	3945	3945	3945	3945	0
569	20240401	101800	58656210	3945	3945	3945	3945	0
570	20240401	101700	58656210	3945	3945	3945	3945	1
571	20240401	101600	58652265	3945	3945	3945	3945	2
572	20240401	101500	58644375	3945	3945	3945	3945	1
573	20240401	101400	58640430	3945	3930	3945	3930	2
574	20240401	101300	58632555	3945	3935	3945	3935	802
575	20240401	101200	55476665	3945	3940	3945	3940	264
576	20240401	101100	54436495	3940	3940	3940	3940	2
577	20240401	101000	54428615	3940	3940	3940	3940	0
578	20240401	100900	54428615	3940	3940	3940	3940	10
579	20240401	100800	54389215	3935	3935	3940	3935	8
580	20240401	100700	54357725	3935	3935	3935	3935	152
581	20240401	100600	53759605	3940	3940	3940	3940	1
582	20240401	100500	53755665	3945	3945	3945	3945	38
583	20240401	100400	53605755	3940	3940	3940	3940	39
584	20240401	100300	53452095	3940	3945	3945	3940	52
585	20240401	100200	53247095	3945	3945	3945	3945	0
586	20240401	100100	53247095	3945	3945	3945	3945	0
587	20240401	100000	53247095	3945	3945	3945	3945	0
588	20240401	095900	53247095	3945	3945	3945	3945	90
589	20240401	095800	52892045	3950	3950	3950	3950	5
590	20240401	095700	52872295	3950	3945	3950	3945	45
591	20240401	095600	52694645	3950	3950	3950	3950	0
592	20240401	095500	52694645	3950	3950	3950	3950	227
593	20240401	095400	51797995	3950	3950	3950	3950	36
594	20240401	095300	51655795	3950	3950	3950	3950	0
595	20240401	095200	51655795	3950	3950	3950	3950	0
596	20240401	095100	51655795	3950	3945	3950	3945	97
597	20240401	095000	51272780	3945	3945	3945	3945	29
598	20240401	094900	51158375	3950	3950	3950	3950	236
599	20240401	094800	50226175	3950	3950	3950	3950	0
600	20240401	094700	50226175	3950	3950	3950	3950	1
601	20240401	094600	50222225	3940	3940	3940	3940	0
602	20240401	094500	50222225	3940	3940	3940	3940	107
603	20240401	094400	49800645	3940	3945	3945	3940	200
604	20240401	094300	49011940	3955	3945	3955	3945	192
605	20240401	094200	48252600	3955	3940	3955	3940	724
606	20240401	094100	45397245	3940	3945	3950	3940	392
607	20240401	094000	43851965	3945	3940	3945	3940	1377
608	20240401	093900	38424080	3940	3940	3940	3940	0
609	20240401	093800	38424080	3940	3940	3940	3940	0
610	20240401	093700	38424080	3940	3940	3940	3940	47
611	20240401	093600	38238900	3935	3935	3935	3935	12
612	20240401	093500	38191680	3940	3940	3940	3940	8
613	20240401	093400	38160160	3940	3940	3940	3940	13
614	20240401	093300	38108940	3940	3940	3940	3940	30
615	20240401	093200	37990740	3940	3940	3940	3940	23
616	20240401	093100	37900120	3940	3940	3940	3940	2
617	20240401	093000	37892240	3945	3945	3945	3945	0
618	20240401	092900	37892240	3945	3945	3945	3940	4
619	20240401	092800	37876470	3925	3935	3935	3925	170
620	20240401	092700	37208320	3945	3945	3945	3945	31
621	20240401	092600	37086025	3930	3930	3930	3930	0
622	20240401	092500	37086025	3930	3930	3930	3930	746
623	20240401	092400	34154245	3930	3930	3930	3930	1227
624	20240401	092300	29332135	3930	3930	3930	3930	1
625	20240401	092200	29328205	3945	3945	3945	3945	1
626	20240401	092100	29324260	3940	3940	3940	3940	197
627	20240401	092000	28548080	3940	3940	3940	3940	22
628	20240401	091900	28461400	3940	3940	3940	3940	100
629	20240401	091800	28067400	3960	3960	3960	3960	1
630	20240401	091700	28063440	3920	3920	3920	3920	0
631	20240401	091600	28063440	3920	3930	3955	3920	1007
632	20240401	091500	24109515	3960	3925	3960	3925	185
633	20240401	091400	23381465	3920	3925	3925	3920	300
634	20240401	091300	22204295	3925	3930	3930	3925	34
635	20240401	091200	22070775	3965	3965	3965	3965	1
636	20240401	091100	22066810	3965	3965	3965	3965	0
637	20240401	091000	22066810	3965	3965	3965	3965	20
638	20240401	090900	21987510	3965	3965	3965	3965	0
639	20240401	090800	21987510	3965	3930	3965	3930	1301
640	20240401	090700	16874545	3930	3970	3970	3930	620
641	20240401	090600	14414825	3975	3975	3975	3975	6
642	20240401	090500	14390975	3975	3930	3975	3930	262
643	20240401	090400	13353750	3930	3895	3930	3890	202
644	20240401	090300	12567835	3890	3925	3925	3890	1389
645	20240401	090200	7142260	3905	3905	3905	3905	67
646	20240401	090100	6880625	3905	3910	3910	3905	323
647	20240401	090000	5617815	3925	3890	3925	3890	1148