KissMeData/353590/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204600	137604690	5820	5820	5820	5820	1102
3	20240401	204500	137604690	5820	5820	5820	5820	0
4	20240401	204400	137604690	5820	5820	5820	5820	0
5	20240401	204300	137604690	5820	5820	5820	5820	0
6	20240401	204200	137604690	5820	5820	5820	5820	0
7	20240401	204100	137604690	5820	5820	5820	5820	0
8	20240401	204000	137604690	5820	5820	5820	5820	0
9	20240401	203900	137604690	5820	5820	5820	5820	0
10	20240401	203800	137604690	5820	5820	5820	5820	0
11	20240401	203700	137604690	5820	5820	5820	5820	0
12	20240401	203600	137604690	5820	5820	5820	5820	0
13	20240401	203500	137604690	5820	5820	5820	5820	0
14	20240401	203400	137604690	5820	5820	5820	5820	0
15	20240401	203300	137604690	5820	5820	5820	5820	0
16	20240401	203200	137604690	5820	5820	5820	5820	0
17	20240401	203100	137604690	5820	5820	5820	5820	0
18	20240401	203000	137604690	5820	5820	5820	5820	0
19	20240401	202900	137604690	5820	5820	5820	5820	0
20	20240401	202800	137604690	5820	5820	5820	5820	0
21	20240401	202700	137604690	5820	5820	5820	5820	0
22	20240401	202600	137604690	5820	5820	5820	5820	0
23	20240401	202500	137604690	5820	5820	5820	5820	0
24	20240401	202400	137604690	5820	5820	5820	5820	0
25	20240401	202300	137604690	5820	5820	5820	5820	0
26	20240401	202200	137604690	5820	5820	5820	5820	0
27	20240401	202100	137604690	5820	5820	5820	5820	0
28	20240401	202000	137604690	5820	5820	5820	5820	0
29	20240401	201900	137604690	5820	5820	5820	5820	0
30	20240401	201800	137604690	5820	5820	5820	5820	0
31	20240401	201700	137604690	5820	5820	5820	5820	0
32	20240401	201600	137604690	5820	5820	5820	5820	1102
33	20240401	201500	137604690	5820	5820	5820	5820	0
34	20240401	201400	137604690	5820	5820	5820	5820	0
35	20240401	201300	137604690	5820	5820	5820	5820	0
36	20240401	201200	137604690	5820	5820	5820	5820	0
37	20240401	201100	137604690	5820	5820	5820	5820	0
38	20240401	201000	137604690	5820	5820	5820	5820	0
39	20240401	200900	137604690	5820	5820	5820	5820	0
40	20240401	200800	137604690	5820	5820	5820	5820	0
41	20240401	200700	137604690	5820	5820	5820	5820	0
42	20240401	200600	137604690	5820	5820	5820	5820	0
43	20240401	200500	137604690	5820	5820	5820	5820	0
44	20240401	200400	137604690	5820	5820	5820	5820	0
45	20240401	200300	137604690	5820	5820	5820	5820	0
46	20240401	200200	137604690	5820	5820	5820	5820	0
47	20240401	200100	137604690	5820	5820	5820	5820	0
48	20240401	200000	137604690	5820	5820	5820	5820	0
49	20240401	195900	137604690	5820	5820	5820	5820	0
50	20240401	195800	137604690	5820	5820	5820	5820	0
51	20240401	195700	137604690	5820	5820	5820	5820	0
52	20240401	195600	137604690	5820	5820	5820	5820	0
53	20240401	195500	137604690	5820	5820	5820	5820	0
54	20240401	195400	137604690	5820	5820	5820	5820	0
55	20240401	195300	137604690	5820	5820	5820	5820	0
56	20240401	195200	137604690	5820	5820	5820	5820	0
57	20240401	195100	137604690	5820	5820	5820	5820	0
58	20240401	195000	137604690	5820	5820	5820	5820	0
59	20240401	194900	137604690	5820	5820	5820	5820	0
60	20240401	194800	137604690	5820	5820	5820	5820	0
61	20240401	194700	137604690	5820	5820	5820	5820	0
62	20240401	194600	137604690	5820	5820	5820	5820	1102
63	20240401	194500	137604690	5820	5820	5820	5820	0
64	20240401	194400	137604690	5820	5820	5820	5820	0
65	20240401	194300	137604690	5820	5820	5820	5820	0
66	20240401	194200	137604690	5820	5820	5820	5820	0
67	20240401	194100	137604690	5820	5820	5820	5820	0
68	20240401	194000	137604690	5820	5820	5820	5820	0
69	20240401	193900	137604690	5820	5820	5820	5820	0
70	20240401	193800	137604690	5820	5820	5820	5820	0
71	20240401	193700	137604690	5820	5820	5820	5820	0
72	20240401	193600	137604690	5820	5820	5820	5820	0
73	20240401	193500	137604690	5820	5820	5820	5820	0
74	20240401	193400	137604690	5820	5820	5820	5820	0
75	20240401	193300	137604690	5820	5820	5820	5820	0
76	20240401	193200	137604690	5820	5820	5820	5820	0
77	20240401	193100	137604690	5820	5820	5820	5820	0
78	20240401	193000	137604690	5820	5820	5820	5820	0
79	20240401	192900	137604690	5820	5820	5820	5820	0
80	20240401	192800	137604690	5820	5820	5820	5820	0
81	20240401	192700	137604690	5820	5820	5820	5820	0
82	20240401	192600	137604690	5820	5820	5820	5820	0
83	20240401	192500	137604690	5820	5820	5820	5820	0
84	20240401	192400	137604690	5820	5820	5820	5820	0
85	20240401	192300	137604690	5820	5820	5820	5820	0
86	20240401	192200	137604690	5820	5820	5820	5820	0
87	20240401	192100	137604690	5820	5820	5820	5820	0
88	20240401	192000	137604690	5820	5820	5820	5820	0
89	20240401	191900	137604690	5820	5820	5820	5820	0
90	20240401	191800	137604690	5820	5820	5820	5820	0
91	20240401	191700	137604690	5820	5820	5820	5820	0
92	20240401	191600	137604690	5820	5820	5820	5820	1102
93	20240401	191500	137604690	5820	5820	5820	5820	0
94	20240401	191400	137604690	5820	5820	5820	5820	0
95	20240401	191300	137604690	5820	5820	5820	5820	0
96	20240401	191200	137604690	5820	5820	5820	5820	0
97	20240401	191100	137604690	5820	5820	5820	5820	0
98	20240401	191000	137604690	5820	5820	5820	5820	0
99	20240401	190900	137604690	5820	5820	5820	5820	0
100	20240401	190800	137604690	5820	5820	5820	5820	0
101	20240401	190700	137604690	5820	5820	5820	5820	0
102	20240401	190600	137604690	5820	5820	5820	5820	0
103	20240401	190500	137604690	5820	5820	5820	5820	0
104	20240401	190400	137604690	5820	5820	5820	5820	0
105	20240401	190300	137604690	5820	5820	5820	5820	0
106	20240401	190200	137604690	5820	5820	5820	5820	0
107	20240401	190100	137604690	5820	5820	5820	5820	0
108	20240401	190000	137604690	5820	5820	5820	5820	0
109	20240401	185900	137604690	5820	5820	5820	5820	0
110	20240401	185800	137604690	5820	5820	5820	5820	0
111	20240401	185700	137604690	5820	5820	5820	5820	0
112	20240401	185600	137604690	5820	5820	5820	5820	0
113	20240401	185500	137604690	5820	5820	5820	5820	0
114	20240401	185400	137604690	5820	5820	5820	5820	0
115	20240401	185300	137604690	5820	5820	5820	5820	0
116	20240401	185200	137604690	5820	5820	5820	5820	0
117	20240401	185100	137604690	5820	5820	5820	5820	0
118	20240401	185000	137604690	5820	5820	5820	5820	0
119	20240401	184900	137604690	5820	5820	5820	5820	0
120	20240401	184800	137604690	5820	5820	5820	5820	0
121	20240401	184700	137604690	5820	5820	5820	5820	0
122	20240401	184600	137604690	5820	5820	5820	5820	1102
123	20240401	184500	137604690	5820	5820	5820	5820	0
124	20240401	184400	137604690	5820	5820	5820	5820	0
125	20240401	184300	137604690	5820	5820	5820	5820	0
126	20240401	184200	137604690	5820	5820	5820	5820	0
127	20240401	184100	137604690	5820	5820	5820	5820	0
128	20240401	184000	137604690	5820	5820	5820	5820	0
129	20240401	183900	137604690	5820	5820	5820	5820	0
130	20240401	183800	137604690	5820	5820	5820	5820	0
131	20240401	183700	137604690	5820	5820	5820	5820	0
132	20240401	183600	137604690	5820	5820	5820	5820	0
133	20240401	183500	137604690	5820	5820	5820	5820	0
134	20240401	183400	137604690	5820	5820	5820	5820	0
135	20240401	183300	137604690	5820	5820	5820	5820	0
136	20240401	183200	137604690	5820	5820	5820	5820	0
137	20240401	183100	137604690	5820	5820	5820	5820	0
138	20240401	183000	137604690	5820	5820	5820	5820	0
139	20240401	182900	137604690	5820	5820	5820	5820	0
140	20240401	182800	137604690	5820	5820	5820	5820	0
141	20240401	182700	137604690	5820	5820	5820	5820	0
142	20240401	182600	137604690	5820	5820	5820	5820	0
143	20240401	182500	137604690	5820	5820	5820	5820	0
144	20240401	182400	137604690	5820	5820	5820	5820	0
145	20240401	182300	137604690	5820	5820	5820	5820	0
146	20240401	182200	137604690	5820	5820	5820	5820	0
147	20240401	182100	137604690	5820	5820	5820	5820	0
148	20240401	182000	137604690	5820	5820	5820	5820	0
149	20240401	181900	137604690	5820	5820	5820	5820	0
150	20240401	181800	137604690	5820	5820	5820	5820	0
151	20240401	181700	137604690	5820	5820	5820	5820	0
152	20240401	181600	137604690	5820	5820	5820	5820	1102
153	20240401	181500	137604690	5820	5820	5820	5820	0
154	20240401	181400	137604690	5820	5820	5820	5820	0
155	20240401	181300	137604690	5820	5820	5820	5820	0
156	20240401	181200	137604690	5820	5820	5820	5820	0
157	20240401	181100	137604690	5820	5820	5820	5820	0
158	20240401	181000	137604690	5820	5820	5820	5820	0
159	20240401	180900	137604690	5820	5820	5820	5820	0
160	20240401	180800	137604690	5820	5820	5820	5820	0
161	20240401	180700	137604690	5820	5820	5820	5820	0
162	20240401	180600	137604690	5820	5820	5820	5820	0
163	20240401	180500	137604690	5820	5820	5820	5820	0
164	20240401	180400	137604690	5820	5820	5820	5820	0
165	20240401	180300	137604690	5820	5820	5820	5820	0
166	20240401	180200	137604690	5820	5820	5820	5820	0
167	20240401	180100	137604690	5820	5820	5820	5820	0
168	20240401	180000	137604690	5820	5820	5820	5820	0
169	20240401	175900	137604690	5820	5820	5820	5820	0
170	20240401	175800	137604690	5820	5820	5820	5820	0
171	20240401	175700	137604690	5820	5820	5820	5820	0
172	20240401	175600	137604690	5820	5820	5820	5820	0
173	20240401	175500	137604690	5820	5820	5820	5820	0
174	20240401	175400	137604690	5820	5820	5820	5820	0
175	20240401	175300	137604690	5820	5820	5820	5820	0
176	20240401	175200	137604690	5820	5820	5820	5820	0
177	20240401	175100	137604690	5820	5820	5820	5820	0
178	20240401	175000	137604690	5820	5820	5820	5820	0
179	20240401	174900	137604690	5820	5820	5820	5820	0
180	20240401	174800	137604690	5820	5820	5820	5820	0
181	20240401	174700	137604690	5820	5820	5820	5820	0
182	20240401	174600	137604690	5820	5820	5820	5820	1102
183	20240401	174500	137604690	5820	5820	5820	5820	0
184	20240401	174400	137604690	5820	5820	5820	5820	0
185	20240401	174300	137604690	5820	5820	5820	5820	0
186	20240401	174200	137604690	5820	5820	5820	5820	0
187	20240401	174100	137604690	5820	5820	5820	5820	0
188	20240401	174000	137604690	5820	5820	5820	5820	0
189	20240401	173900	137604690	5820	5820	5820	5820	0
190	20240401	173800	137604690	5820	5820	5820	5820	0
191	20240401	173700	137604690	5820	5820	5820	5820	0
192	20240401	173600	137604690	5820	5820	5820	5820	0
193	20240401	173500	137604690	5820	5820	5820	5820	0
194	20240401	173400	137604690	5820	5820	5820	5820	0
195	20240401	173300	137604690	5820	5820	5820	5820	0
196	20240401	173200	137604690	5820	5820	5820	5820	0
197	20240401	173100	137604690	5820	5820	5820	5820	0
198	20240401	173000	137604690	5820	5820	5820	5820	0
199	20240401	172900	137604690	5820	5820	5820	5820	0
200	20240401	172800	137604690	5820	5820	5820	5820	0
201	20240401	172700	137604690	5820	5820	5820	5820	0
202	20240401	172600	137604690	5820	5820	5820	5820	0
203	20240401	172500	137604690	5820	5820	5820	5820	0
204	20240401	172400	137604690	5820	5820	5820	5820	0
205	20240401	172300	137604690	5820	5820	5820	5820	0
206	20240401	172200	137604690	5820	5820	5820	5820	0
207	20240401	172100	137604690	5820	5820	5820	5820	0
208	20240401	172000	137604690	5820	5820	5820	5820	0
209	20240401	171900	137604690	5820	5820	5820	5820	0
210	20240401	171800	137604690	5820	5820	5820	5820	0
211	20240401	171700	137604690	5820	5820	5820	5820	0
212	20240401	171600	137604690	5820	5820	5820	5820	1102
213	20240401	171500	137604690	5820	5820	5820	5820	0
214	20240401	171400	137604690	5820	5820	5820	5820	0
215	20240401	171300	137604690	5820	5820	5820	5820	0
216	20240401	171200	137604690	5820	5820	5820	5820	0
217	20240401	171100	137604690	5820	5820	5820	5820	0
218	20240401	171000	137604690	5820	5820	5820	5820	0
219	20240401	170900	137604690	5820	5820	5820	5820	0
220	20240401	170800	137604690	5820	5820	5820	5820	0
221	20240401	170700	137604690	5820	5820	5820	5820	0
222	20240401	170600	137604690	5820	5820	5820	5820	0
223	20240401	170500	137604690	5820	5820	5820	5820	0
224	20240401	170400	137604690	5820	5820	5820	5820	0
225	20240401	170300	137604690	5820	5820	5820	5820	0
226	20240401	170200	137604690	5820	5820	5820	5820	0
227	20240401	170100	137604690	5820	5820	5820	5820	0
228	20240401	170000	137604690	5820	5820	5820	5820	0
229	20240401	165900	137604690	5820	5820	5820	5820	0
230	20240401	165800	137604690	5820	5820	5820	5820	0
231	20240401	165700	137604690	5820	5820	5820	5820	0
232	20240401	165600	137604690	5820	5820	5820	5820	0
233	20240401	165500	137604690	5820	5820	5820	5820	0
234	20240401	165400	137604690	5820	5820	5820	5820	0
235	20240401	165300	137604690	5820	5820	5820	5820	0
236	20240401	165200	137604690	5820	5820	5820	5820	0
237	20240401	165100	137604690	5820	5820	5820	5820	0
238	20240401	165000	137604690	5820	5820	5820	5820	0
239	20240401	164900	137604690	5820	5820	5820	5820	0
240	20240401	164800	137604690	5820	5820	5820	5820	0
241	20240401	164700	137604690	5820	5820	5820	5820	0
242	20240401	164600	137604690	5820	5820	5820	5820	1102
243	20240401	164500	137604690	5820	5820	5820	5820	0
244	20240401	164400	137604690	5820	5820	5820	5820	0
245	20240401	164300	137604690	5820	5820	5820	5820	0
246	20240401	164200	137604690	5820	5820	5820	5820	0
247	20240401	164100	137604690	5820	5820	5820	5820	0
248	20240401	164000	137604690	5820	5820	5820	5820	0
249	20240401	163900	137604690	5820	5820	5820	5820	0
250	20240401	163800	137604690	5820	5820	5820	5820	0
251	20240401	163700	137604690	5820	5820	5820	5820	0
252	20240401	163600	137604690	5820	5820	5820	5820	0
253	20240401	163500	137604690	5820	5820	5820	5820	0
254	20240401	163400	137604690	5820	5820	5820	5820	0
255	20240401	163300	137604690	5820	5820	5820	5820	0
256	20240401	163200	137604690	5820	5820	5820	5820	0
257	20240401	163100	137604690	5820	5820	5820	5820	0
258	20240401	163000	137604690	5820	5820	5820	5820	0
259	20240401	162900	137604690	5820	5820	5820	5820	0
260	20240401	162800	137604690	5820	5820	5820	5820	0
261	20240401	162700	137604690	5820	5820	5820	5820	0
262	20240401	162600	137604690	5820	5820	5820	5820	0
263	20240401	162500	137604690	5820	5820	5820	5820	0
264	20240401	162400	137604690	5820	5820	5820	5820	0
265	20240401	162300	137604690	5820	5820	5820	5820	0
266	20240401	162200	137604690	5820	5820	5820	5820	0
267	20240401	162100	137604690	5820	5820	5820	5820	0
268	20240401	162000	137604690	5820	5820	5820	5820	0
269	20240401	161900	137604690	5820	5820	5820	5820	0
270	20240401	161800	137604690	5820	5820	5820	5820	0
271	20240401	161700	137604690	5820	5820	5820	5820	0
272	20240401	161600	137604690	5820	5820	5820	5820	1102
273	20240401	161500	137604690	5820	5820	5820	5820	0
274	20240401	161400	137604690	5820	5820	5820	5820	0
275	20240401	161300	137604690	5820	5820	5820	5820	0
276	20240401	161200	137604690	5820	5820	5820	5820	0
277	20240401	161100	137604690	5820	5820	5820	5820	0
278	20240401	161000	137604690	5820	5820	5820	5820	0
279	20240401	160900	137604690	5820	5820	5820	5820	0
280	20240401	160800	137604690	5820	5820	5820	5820	0
281	20240401	160700	137604690	5820	5820	5820	5820	0
282	20240401	160600	137604690	5820	5820	5820	5820	0
283	20240401	160500	137604690	5820	5820	5820	5820	0
284	20240401	160400	137604690	5820	5820	5820	5820	0
285	20240401	160300	137604690	5820	5820	5820	5820	0
286	20240401	160200	137604690	5820	5820	5820	5820	0
287	20240401	160100	137604690	5820	5820	5820	5820	0
288	20240401	160000	137604690	5820	5820	5820	5820	0
289	20240401	155900	137604690	5820	5820	5820	5820	0
290	20240401	155800	137604690	5820	5820	5820	5820	0
291	20240401	155700	137604690	5820	5820	5820	5820	0
292	20240401	155600	137604690	5820	5820	5820	5820	0
293	20240401	155500	137604690	5820	5820	5820	5820	0
294	20240401	155400	137604690	5820	5820	5820	5820	0
295	20240401	155300	137604690	5820	5820	5820	5820	0
296	20240401	155200	137604690	5820	5820	5820	5820	0
297	20240401	155100	137604690	5820	5820	5820	5820	0
298	20240401	155000	137604690	5820	5820	5820	5820	0
299	20240401	154900	137604690	5820	5820	5820	5820	0
300	20240401	154800	137604690	5820	5820	5820	5820	0
301	20240401	154700	137604690	5820	5820	5820	5820	0
302	20240401	154600	137604690	5820	5820	5820	5820	1102
303	20240401	154500	137604690	5820	5820	5820	5820	0
304	20240401	154400	137604690	5820	5820	5820	5820	0
305	20240401	154300	137604690	5820	5820	5820	5820	0
306	20240401	154200	137604690	5820	5820	5820	5820	0
307	20240401	154100	137604690	5820	5820	5820	5820	0
308	20240401	154000	137604690	5820	5820	5820	5820	0
309	20240401	153900	137604690	5820	5820	5820	5820	0
310	20240401	153800	137604690	5820	5820	5820	5820	0
311	20240401	153700	137604690	5820	5820	5820	5820	0
312	20240401	153600	137604690	5820	5820	5820	5820	0
313	20240401	153500	137604690	5820	5820	5820	5820	0
314	20240401	153400	137604690	5820	5820	5820	5820	0
315	20240401	153300	137604690	5820	5820	5820	5820	0
316	20240401	153200	137604690	5820	5820	5820	5820	0
317	20240401	153100	137604690	5820	5820	5820	5820	0
318	20240401	153000	137604690	5820	5820	5820	5820	1102
319	20240401	152900	131191050	5820	5820	5820	5820	0
320	20240401	152800	131191050	5820	5820	5820	5820	0
321	20240401	152700	131191050	5820	5820	5820	5820	0
322	20240401	152600	131191050	5820	5820	5820	5820	0
323	20240401	152500	131191050	5820	5820	5820	5820	0
324	20240401	152400	131191050	5820	5820	5820	5820	0
325	20240401	152300	131191050	5820	5820	5820	5820	0
326	20240401	152200	131191050	5820	5820	5820	5820	0
327	20240401	152100	131191050	5820	5820	5820	5820	0
328	20240401	152000	131191050	5820	5820	5820	5820	0
329	20240401	151900	131191050	5820	5820	5820	5820	0
330	20240401	151800	131191050	5820	5820	5820	5820	4
331	20240401	151700	131167770	5830	5830	5830	5830	0
332	20240401	151600	131167770	5830	5830	5830	5830	0
333	20240401	151500	131167770	5830	5830	5830	5830	3
334	20240401	151400	131150280	5830	5830	5830	5830	0
335	20240401	151300	131150280	5830	5830	5830	5830	0
336	20240401	151200	131150280	5830	5830	5830	5830	0
337	20240401	151100	131150280	5830	5820	5830	5820	2
338	20240401	151000	131138630	5810	5810	5810	5810	0
339	20240401	150900	131138630	5810	5810	5810	5810	0
340	20240401	150800	131138630	5810	5810	5810	5810	0
341	20240401	150700	131138630	5810	5810	5810	5800	326
342	20240401	150600	129247130	5820	5820	5820	5820	11
343	20240401	150500	129183110	5830	5830	5830	5830	0
344	20240401	150400	129183110	5830	5830	5830	5830	50
345	20240401	150300	128891610	5830	5830	5830	5830	0
346	20240401	150200	128891610	5830	5830	5830	5830	0
347	20240401	150100	128891610	5830	5830	5830	5830	0
348	20240401	150000	128891610	5830	5830	5830	5830	0
349	20240401	145900	128891610	5830	5830	5830	5830	8
350	20240401	145800	128844970	5830	5820	5830	5820	82
351	20240401	145700	128366920	5810	5810	5810	5810	0
352	20240401	145600	128366920	5810	5810	5810	5810	0
353	20240401	145500	128366920	5810	5810	5810	5810	4
354	20240401	145400	128343680	5810	5810	5810	5810	0
355	20240401	145300	128343680	5810	5810	5810	5810	0
356	20240401	145200	128343680	5810	5810	5810	5810	0
357	20240401	145100	128343680	5810	5810	5810	5810	0
358	20240401	145000	128343680	5810	5810	5810	5810	0
359	20240401	144900	128343680	5810	5810	5810	5810	0
360	20240401	144800	128343680	5810	5810	5810	5810	0
361	20240401	144700	128343680	5810	5810	5810	5810	0
362	20240401	144600	128343680	5810	5810	5810	5810	0
363	20240401	144500	128343680	5810	5810	5810	5810	0
364	20240401	144400	128343680	5810	5810	5810	5810	93
365	20240401	144300	127803350	5800	5800	5800	5800	13
366	20240401	144200	127727950	5800	5800	5800	5800	0
367	20240401	144100	127727950	5800	5800	5800	5800	0
368	20240401	144000	127727950	5800	5800	5800	5800	0
369	20240401	143900	127727950	5800	5800	5800	5800	1
370	20240401	143800	127722150	5810	5810	5810	5810	60
371	20240401	143700	127373550	5800	5800	5800	5800	0
372	20240401	143600	127373550	5800	5800	5800	5800	0
373	20240401	143500	127373550	5800	5800	5800	5800	189
374	20240401	143400	126277350	5800	5800	5800	5800	0
375	20240401	143300	126277350	5800	5800	5800	5800	20
376	20240401	143200	126161350	5800	5800	5800	5800	198
377	20240401	143100	125012950	5800	5800	5800	5800	0
378	20240401	143000	125012950	5800	5800	5800	5800	0
379	20240401	142900	125012950	5800	5810	5810	5800	175
380	20240401	142800	123996210	5810	5810	5810	5810	0
381	20240401	142700	123996210	5810	5810	5810	5810	0
382	20240401	142600	123996210	5810	5810	5810	5810	0
383	20240401	142500	123996210	5810	5810	5810	5810	0
384	20240401	142400	123996210	5810	5810	5810	5810	0
385	20240401	142300	123996210	5810	5810	5810	5810	0
386	20240401	142200	123996210	5810	5810	5810	5810	0
387	20240401	142100	123996210	5810	5810	5810	5810	0
388	20240401	142000	123996210	5810	5810	5810	5810	29
389	20240401	141900	123827720	5800	5800	5810	5800	574
390	20240401	141800	120493150	5800	5800	5800	5800	0
391	20240401	141700	120493150	5800	5800	5800	5800	1
392	20240401	141600	120487350	5800	5800	5800	5800	0
393	20240401	141500	120487350	5800	5810	5810	5800	299
394	20240401	141400	118750170	5810	5810	5810	5810	2
395	20240401	141300	118738550	5810	5810	5810	5810	3
396	20240401	141200	118721120	5800	5800	5800	5800	1
397	20240401	141100	118715320	5800	5800	5800	5800	1
398	20240401	141000	118709520	5800	5800	5800	5800	0
399	20240401	140900	118709520	5800	5800	5800	5800	1
400	20240401	140800	118703720	5800	5800	5800	5800	339
401	20240401	140700	116737520	5800	5800	5800	5800	0
402	20240401	140600	116737520	5800	5800	5800	5800	4
403	20240401	140500	116714320	5810	5810	5810	5810	0
404	20240401	140400	116714320	5810	5810	5810	5810	0
405	20240401	140300	116714320	5810	5810	5810	5810	10
406	20240401	140200	116656220	5810	5810	5810	5810	35
407	20240401	140100	116452870	5810	5810	5810	5810	13
408	20240401	140000	116377340	5810	5810	5810	5810	0
409	20240401	135900	116377340	5810	5810	5810	5810	0
410	20240401	135800	116377340	5810	5810	5810	5810	0
411	20240401	135700	116377340	5810	5810	5810	5810	12
412	20240401	135600	116307620	5830	5830	5830	5830	0
413	20240401	135500	116307620	5830	5830	5830	5830	0
414	20240401	135400	116307620	5830	5830	5830	5830	0
415	20240401	135300	116307620	5830	5830	5830	5830	17
416	20240401	135200	116208510	5830	5830	5830	5830	10
417	20240401	135100	116150210	5830	5830	5830	5830	0
418	20240401	135000	116150210	5830	5830	5830	5830	65
419	20240401	134900	115771260	5830	5830	5830	5830	0
420	20240401	134800	115771260	5830	5830	5830	5830	0
421	20240401	134700	115771260	5830	5830	5830	5830	0
422	20240401	134600	115771260	5830	5830	5830	5830	1
423	20240401	134500	115765430	5830	5830	5830	5830	0
424	20240401	134400	115765430	5830	5830	5830	5830	0
425	20240401	134300	115765430	5830	5830	5830	5830	0
426	20240401	134200	115765430	5830	5830	5830	5830	0
427	20240401	134100	115765430	5830	5830	5830	5830	0
428	20240401	134000	115765430	5830	5830	5830	5830	0
429	20240401	133900	115765430	5830	5830	5830	5830	0
430	20240401	133800	115765430	5830	5830	5830	5830	5
431	20240401	133700	115736280	5830	5820	5830	5820	2
432	20240401	133600	115724630	5800	5800	5800	5800	0
433	20240401	133500	115724630	5800	5820	5820	5800	224
434	20240401	133400	114421430	5800	5800	5800	5800	0
435	20240401	133300	114421430	5800	5830	5830	5800	95
436	20240401	133200	113867970	5830	5830	5830	5830	20
437	20240401	133100	113751370	5830	5830	5830	5830	0
438	20240401	133000	113751370	5830	5830	5830	5830	0
439	20240401	132900	113751370	5830	5830	5830	5830	0
440	20240401	132800	113751370	5830	5830	5830	5830	1
441	20240401	132700	113745540	5800	5820	5830	5800	222
442	20240401	132600	112452210	5820	5820	5820	5820	0
443	20240401	132500	112452210	5820	5820	5820	5820	0
444	20240401	132400	112452210	5820	5810	5820	5810	7
445	20240401	132300	112411480	5800	5800	5800	5800	0
446	20240401	132200	112411480	5800	5820	5820	5800	12
447	20240401	132100	112341680	5820	5820	5820	5820	0
448	20240401	132000	112341680	5820	5820	5820	5820	0
449	20240401	131900	112341680	5820	5820	5820	5820	1
450	20240401	131800	112335860	5800	5800	5800	5800	0
451	20240401	131700	112335860	5800	5800	5800	5800	0
452	20240401	131600	112335860	5800	5800	5800	5800	7
453	20240401	131500	112295260	5790	5790	5790	5790	0
454	20240401	131400	112295260	5790	5790	5790	5790	0
455	20240401	131300	112295260	5790	5790	5790	5790	0
456	20240401	131200	112295260	5790	5790	5790	5790	0
457	20240401	131100	112295260	5790	5790	5790	5790	0
458	20240401	131000	112295260	5790	5790	5790	5790	0
459	20240401	130900	112295260	5790	5790	5790	5790	0
460	20240401	130800	112295260	5790	5790	5790	5790	0
461	20240401	130700	112295260	5790	5790	5790	5790	0
462	20240401	130600	112295260	5790	5790	5790	5790	2
463	20240401	130500	112283680	5790	5790	5790	5790	1
464	20240401	130400	112277890	5830	5830	5830	5830	0
465	20240401	130300	112277890	5830	5830	5830	5830	1
466	20240401	130200	112272060	5790	5790	5790	5790	14
467	20240401	130100	112191000	5790	5800	5800	5790	1009
468	20240401	130000	106338900	5800	5810	5810	5800	126
469	20240401	125900	105608070	5800	5800	5800	5800	0
470	20240401	125800	105608070	5800	5800	5800	5800	10
471	20240401	125700	105550070	5800	5800	5800	5800	0
472	20240401	125600	105550070	5800	5800	5800	5800	0
473	20240401	125500	105550070	5800	5800	5800	5800	0
474	20240401	125400	105550070	5800	5800	5800	5800	0
475	20240401	125300	105550070	5800	5800	5800	5800	0
476	20240401	125200	105550070	5800	5800	5800	5800	0
477	20240401	125100	105550070	5800	5800	5800	5800	0
478	20240401	125000	105550070	5800	5800	5800	5800	0
479	20240401	124900	105550070	5800	5800	5800	5800	7
480	20240401	124800	105509470	5800	5800	5800	5800	15
481	20240401	124700	105422470	5800	5800	5800	5800	48
482	20240401	124600	105144070	5800	5800	5800	5800	0
483	20240401	124500	105144070	5800	5800	5800	5800	0
484	20240401	124400	105144070	5800	5800	5800	5800	0
485	20240401	124300	105144070	5800	5800	5800	5800	0
486	20240401	124200	105144070	5800	5800	5800	5800	0
487	20240401	124100	105144070	5800	5800	5800	5800	0
488	20240401	124000	105144070	5800	5800	5800	5800	166
489	20240401	123900	104181270	5800	5800	5800	5800	0
490	20240401	123800	104181270	5800	5800	5800	5800	0
491	20240401	123700	104181270	5800	5800	5800	5800	1
492	20240401	123600	104175470	5790	5790	5790	5790	0
493	20240401	123500	104175470	5790	5790	5790	5790	0
494	20240401	123400	104175470	5790	5790	5790	5790	0
495	20240401	123300	104175470	5790	5790	5790	5790	0
496	20240401	123200	104175470	5790	5790	5790	5790	0
497	20240401	123100	104175470	5790	5790	5790	5790	1
498	20240401	123000	104169680	5790	5790	5790	5790	0
499	20240401	122900	104169680	5790	5800	5800	5790	8
500	20240401	122800	104123310	5800	5800	5800	5800	5
501	20240401	122700	104094310	5790	5790	5790	5790	0
502	20240401	122600	104094310	5790	5790	5790	5790	10
503	20240401	122500	104036410	5790	5790	5790	5790	20
504	20240401	122400	103920610	5790	5790	5790	5790	61
505	20240401	122300	103567420	5790	5790	5790	5790	0
506	20240401	122200	103567420	5790	5790	5790	5790	10
507	20240401	122100	103509520	5800	5800	5800	5800	21
508	20240401	122000	103387720	5800	5800	5800	5790	117
509	20240401	121900	102709430	5800	5800	5800	5800	0
510	20240401	121800	102709430	5800	5800	5800	5800	200
511	20240401	121700	101549430	5810	5810	5810	5810	50
512	20240401	121600	101258930	5810	5810	5810	5810	568
513	20240401	121500	97958850	5830	5830	5830	5830	0
514	20240401	121400	97958850	5830	5830	5830	5830	0
515	20240401	121300	97958850	5830	5830	5830	5830	20
516	20240401	121200	97842250	5830	5830	5830	5830	0
517	20240401	121100	97842250	5830	5830	5830	5830	0
518	20240401	121000	97842250	5830	5830	5830	5830	0
519	20240401	120900	97842250	5830	5830	5830	5830	2
520	20240401	120800	97830590	5830	5830	5830	5830	0
521	20240401	120700	97830590	5830	5830	5830	5830	0
522	20240401	120600	97830590	5830	5830	5830	5830	20
523	20240401	120500	97713990	5830	5830	5830	5830	3
524	20240401	120400	97696500	5810	5810	5810	5810	0
525	20240401	120300	97696500	5810	5810	5810	5810	0
526	20240401	120200	97696500	5810	5810	5810	5810	0
527	20240401	120100	97696500	5810	5810	5810	5810	0
528	20240401	120000	97696500	5810	5810	5810	5810	123
529	20240401	115900	96981870	5800	5800	5800	5800	0
530	20240401	115800	96981870	5800	5800	5800	5800	0
531	20240401	115700	96981870	5800	5800	5800	5800	0
532	20240401	115600	96981870	5800	5800	5800	5800	0
533	20240401	115500	96981870	5800	5800	5800	5800	0
534	20240401	115400	96981870	5800	5800	5800	5800	0
535	20240401	115300	96981870	5800	5800	5800	5800	0
536	20240401	115200	96981870	5800	5800	5800	5800	0
537	20240401	115100	96981870	5800	5800	5800	5800	29
538	20240401	115000	96813670	5830	5830	5830	5830	1
539	20240401	114900	96807840	5830	5830	5830	5830	0
540	20240401	114800	96807840	5830	5830	5830	5830	0
541	20240401	114700	96807840	5830	5830	5830	5830	1
542	20240401	114600	96802010	5790	5790	5790	5790	0
543	20240401	114500	96802010	5790	5790	5790	5790	0
544	20240401	114400	96802010	5790	5790	5790	5790	16
545	20240401	114300	96709370	5800	5800	5800	5800	0
546	20240401	114200	96709370	5800	5800	5800	5800	0
547	20240401	114100	96709370	5800	5800	5800	5800	300
548	20240401	114000	94969370	5800	5800	5800	5800	0
549	20240401	113900	94969370	5800	5800	5800	5800	0
550	20240401	113800	94969370	5800	5800	5800	5800	34
551	20240401	113700	94772170	5800	5820	5820	5800	106
552	20240401	113600	94156480	5830	5830	5830	5830	0
553	20240401	113500	94156480	5830	5830	5830	5830	1
554	20240401	113400	94150650	5830	5830	5830	5830	272
555	20240401	113300	92564890	5830	5830	5830	5830	0
556	20240401	113200	92564890	5830	5830	5830	5830	0
557	20240401	113100	92564890	5830	5830	5830	5830	0
558	20240401	113000	92564890	5830	5830	5830	5830	34
559	20240401	112900	92366670	5830	5830	5830	5830	0
560	20240401	112800	92366670	5830	5830	5830	5830	0
561	20240401	112700	92366670	5830	5830	5830	5830	0
562	20240401	112600	92366670	5830	5830	5830	5830	274
563	20240401	112500	90769250	5830	5830	5830	5830	0
564	20240401	112400	90769250	5830	5830	5830	5830	0
565	20240401	112300	90769250	5830	5830	5830	5830	0
566	20240401	112200	90769250	5830	5830	5830	5830	0
567	20240401	112100	90769250	5830	5830	5830	5830	0
568	20240401	112000	90769250	5830	5830	5830	5830	0
569	20240401	111900	90769250	5830	5830	5830	5830	0
570	20240401	111800	90769250	5830	5830	5830	5830	13
571	20240401	111700	90693460	5830	5830	5830	5830	0
572	20240401	111600	90693460	5830	5830	5830	5830	0
573	20240401	111500	90693460	5830	5830	5830	5830	0
574	20240401	111400	90693460	5830	5860	5860	5830	110
575	20240401	111300	90049160	5860	5860	5860	5860	0
576	20240401	111200	90049160	5860	5860	5860	5860	9
577	20240401	111100	89996420	5800	5800	5800	5790	277
578	20240401	111000	88390050	5820	5820	5820	5820	0
579	20240401	110900	88390050	5820	5850	5850	5820	1406
580	20240401	110800	80168270	5860	5860	5860	5860	0
581	20240401	110700	80168270	5860	5860	5860	5860	1
582	20240401	110600	80162410	5870	5870	5870	5870	0
583	20240401	110500	80162410	5870	5870	5870	5870	0
584	20240401	110400	80162410	5870	5870	5870	5870	0
585	20240401	110300	80162410	5870	5870	5870	5870	0
586	20240401	110200	80162410	5870	5870	5870	5870	0
587	20240401	110100	80162410	5870	5870	5870	5870	0
588	20240401	110000	80162410	5870	5870	5870	5870	34
589	20240401	105900	79962830	5880	5880	5880	5880	0
590	20240401	105800	79962830	5880	5880	5880	5880	0
591	20240401	105700	79962830	5880	5880	5880	5880	0
592	20240401	105600	79962830	5880	5880	5880	5880	0
593	20240401	105500	79962830	5880	5880	5880	5880	0
594	20240401	105400	79962830	5880	5850	5880	5850	450
595	20240401	105300	77330300	5850	5850	5850	5850	82
596	20240401	105200	76850600	5850	5880	5880	5850	112
597	20240401	105100	76192400	5880	5880	5880	5880	0
598	20240401	105000	76192400	5880	5860	5880	5850	3
599	20240401	104900	76174810	5840	5840	5840	5840	0
600	20240401	104800	76174810	5840	5840	5840	5840	0
601	20240401	104700	76174810	5840	5840	5840	5840	0
602	20240401	104600	76174810	5840	5840	5840	5840	0
603	20240401	104500	76174810	5840	5840	5840	5840	0
604	20240401	104400	76174810	5840	5840	5840	5840	0
605	20240401	104300	76174810	5840	5840	5840	5840	0
606	20240401	104200	76174810	5840	5840	5840	5840	1
607	20240401	104100	76168970	5840	5840	5840	5840	0
608	20240401	104000	76168970	5840	5840	5840	5840	50
609	20240401	103900	75876970	5840	5840	5840	5840	0
610	20240401	103800	75876970	5840	5840	5840	5840	0
611	20240401	103700	75876970	5840	5840	5840	5840	0
612	20240401	103600	75876970	5840	5850	5850	5840	166
613	20240401	103500	74907480	5850	5880	5880	5850	140
614	20240401	103400	74087400	5880	5880	5880	5880	2
615	20240401	103300	74075640	5880	5880	5880	5880	0
616	20240401	103200	74075640	5880	5880	5880	5880	0
617	20240401	103100	74075640	5880	5880	5880	5880	5
618	20240401	103000	74046240	5860	5860	5860	5860	5
619	20240401	102900	74016940	5850	5850	5850	5850	20
620	20240401	102800	73899940	5850	5850	5850	5850	200
621	20240401	102700	72729940	5850	5850	5850	5850	0
622	20240401	102600	72729940	5850	5850	5850	5850	9
623	20240401	102500	72677290	5850	5850	5850	5850	18
624	20240401	102400	72571990	5850	5850	5850	5850	9
625	20240401	102300	72519340	5860	5860	5860	5860	9
626	20240401	102200	72466600	5860	5860	5860	5860	0
627	20240401	102100	72466600	5860	5860	5860	5860	1
628	20240401	102000	72460740	5880	5880	5880	5880	10
629	20240401	101900	72401940	5880	5870	5880	5870	2
630	20240401	101800	72390190	5860	5860	5860	5860	3
631	20240401	101700	72372610	5860	5860	5860	5860	1
632	20240401	101600	72366750	5850	5850	5850	5850	1
633	20240401	101500	72360900	5850	5880	5880	5850	55
634	20240401	101400	72037530	5880	5850	5880	5850	74
635	20240401	101300	71603970	5850	5880	5880	5850	47
636	20240401	101200	71328510	5900	5900	5900	5900	4
637	20240401	101100	71304910	5900	5880	5900	5880	200
638	20240401	101000	70125790	5880	5870	5880	5870	1285
639	20240401	100900	62579810	5870	5870	5870	5870	1
640	20240401	100800	62573940	5880	5870	5880	5870	5
641	20240401	100700	62544550	5820	5820	5820	5820	0
642	20240401	100600	62544550	5820	5820	5820	5820	0
643	20240401	100500	62544550	5820	5820	5820	5820	0
644	20240401	100400	62544550	5820	5820	5820	5820	0
645	20240401	100300	62544550	5820	5820	5820	5820	40
646	20240401	100200	62311750	5840	5840	5840	5840	0
647	20240401	100100	62311750	5840	5840	5840	5840	0
648	20240401	100000	62311750	5840	5840	5840	5840	10
649	20240401	095900	62253350	5840	5840	5840	5840	165
650	20240401	095800	61289750	5890	5890	5890	5890	70
651	20240401	095700	60877450	5890	5890	5890	5890	2
652	20240401	095600	60865670	5900	5900	5900	5900	0
653	20240401	095500	60865670	5900	5900	5900	5900	0
654	20240401	095400	60865670	5900	5900	5900	5900	0
655	20240401	095300	60865670	5900	5870	5900	5870	1000
656	20240401	095200	54975630	5870	5870	5870	5870	1000
657	20240401	095100	49105630	5890	5860	5890	5860	352
658	20240401	095000	47037960	5820	5870	5880	5800	712
659	20240401	094900	42865240	5900	5810	5900	5810	516
660	20240401	094800	39831880	5810	5790	5810	5790	400
661	20240401	094700	37509280	5800	5800	5800	5800	0
662	20240401	094600	37509280	5800	5800	5800	5800	0
663	20240401	094500	37509280	5800	5800	5800	5800	10
664	20240401	094400	37451280	5800	5770	5800	5770	48
665	20240401	094300	37173990	5800	5770	5800	5770	2
666	20240401	094200	37162420	5770	5770	5770	5770	0
667	20240401	094100	37162420	5770	5770	5770	5770	0
668	20240401	094000	37162420	5770	5770	5770	5770	0
669	20240401	093900	37162420	5770	5800	5800	5770	101
670	20240401	093800	36579620	5780	5760	5780	5760	8
671	20240401	093700	36533420	5750	5750	5750	5750	22
672	20240401	093600	36406920	5750	5750	5750	5750	8
673	20240401	093500	36360920	5750	5740	5750	5740	3
674	20240401	093400	36343680	5740	5740	5740	5740	0
675	20240401	093300	36343680	5740	5740	5740	5710	689
676	20240401	093200	32400120	5740	5730	5740	5730	105
677	20240401	093100	31797470	5740	5740	5740	5740	86
678	20240401	093000	31303830	5740	5740	5740	5740	2
679	20240401	092900	31292350	5740	5740	5740	5740	0
680	20240401	092800	31292350	5740	5740	5740	5740	22
681	20240401	092700	31166070	5730	5740	5740	5730	8
682	20240401	092600	31120180	5750	5750	5750	5750	0
683	20240401	092500	31120180	5750	5750	5750	5750	0
684	20240401	092400	31120180	5750	5730	5750	5730	119
685	20240401	092300	30438290	5740	5740	5740	5740	188
686	20240401	092200	29359170	5750	5750	5750	5750	200
687	20240401	092100	28209170	5740	5740	5740	5740	106
688	20240401	092000	27600730	5740	5740	5740	5740	0
689	20240401	091900	27600730	5740	5750	5750	5740	19
690	20240401	091800	27491500	5760	5730	5760	5730	120
691	20240401	091700	26803870	5770	5770	5770	5770	0
692	20240401	091600	26803870	5770	5770	5770	5760	526
693	20240401	091500	23769180	5770	5770	5770	5770	0
694	20240401	091400	23769180	5770	5770	5770	5770	8
695	20240401	091300	23723020	5720	5730	5730	5720	273
696	20240401	091200	22159220	5730	5780	5780	5730	331
697	20240401	091100	20257590	5780	5770	5780	5770	12
698	20240401	091000	20188240	5710	5780	5780	5710	2
699	20240401	090900	20176750	5700	5700	5700	5700	7
700	20240401	090800	20136850	5690	5730	5730	5690	2321
701	20240401	090700	6909200	5740	5760	5760	5740	638
702	20240401	090600	3236030	5760	5780	5780	5760	136
703	20240401	090500	2451280	5790	5810	5810	5790	12
704	20240401	090400	2381720	5790	5800	5800	5790	96
705	20240401	090300	1825620	5820	5820	5820	5820	11
706	20240401	090200	1761600	5850	5850	5850	5850	0
707	20240401	090100	1761600	5850	5850	5850	5850	50
708	20240401	090000	1469100	5900	5900	5900	5900	249