KissMeData/260930/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202700	364687610	4995	4995	4995	4995	3241
3	20240401	202600	364687610	4995	4995	4995	4995	0
4	20240401	202500	364687610	4995	4995	4995	4995	0
5	20240401	202400	364687610	4995	4995	4995	4995	0
6	20240401	202300	364687610	4995	4995	4995	4995	0
7	20240401	202200	364687610	4995	4995	4995	4995	0
8	20240401	202100	364687610	4995	4995	4995	4995	0
9	20240401	202000	364687610	4995	4995	4995	4995	0
10	20240401	201900	364687610	4995	4995	4995	4995	0
11	20240401	201800	364687610	4995	4995	4995	4995	0
12	20240401	201700	364687610	4995	4995	4995	4995	0
13	20240401	201600	364687610	4995	4995	4995	4995	0
14	20240401	201500	364687610	4995	4995	4995	4995	0
15	20240401	201400	364687610	4995	4995	4995	4995	0
16	20240401	201300	364687610	4995	4995	4995	4995	0
17	20240401	201200	364687610	4995	4995	4995	4995	0
18	20240401	201100	364687610	4995	4995	4995	4995	0
19	20240401	201000	364687610	4995	4995	4995	4995	0
20	20240401	200900	364687610	4995	4995	4995	4995	0
21	20240401	200800	364687610	4995	4995	4995	4995	0
22	20240401	200700	364687610	4995	4995	4995	4995	0
23	20240401	200600	364687610	4995	4995	4995	4995	0
24	20240401	200500	364687610	4995	4995	4995	4995	0
25	20240401	200400	364687610	4995	4995	4995	4995	0
26	20240401	200300	364687610	4995	4995	4995	4995	0
27	20240401	200200	364687610	4995	4995	4995	4995	0
28	20240401	200100	364687610	4995	4995	4995	4995	0
29	20240401	200000	364687610	4995	4995	4995	4995	0
30	20240401	195900	364687610	4995	4995	4995	4995	0
31	20240401	195800	364687610	4995	4995	4995	4995	0
32	20240401	195700	364687610	4995	4995	4995	4995	3241
33	20240401	195600	364687610	4995	4995	4995	4995	0
34	20240401	195500	364687610	4995	4995	4995	4995	0
35	20240401	195400	364687610	4995	4995	4995	4995	0
36	20240401	195300	364687610	4995	4995	4995	4995	0
37	20240401	195200	364687610	4995	4995	4995	4995	0
38	20240401	195100	364687610	4995	4995	4995	4995	0
39	20240401	195000	364687610	4995	4995	4995	4995	0
40	20240401	194900	364687610	4995	4995	4995	4995	0
41	20240401	194800	364687610	4995	4995	4995	4995	0
42	20240401	194700	364687610	4995	4995	4995	4995	0
43	20240401	194600	364687610	4995	4995	4995	4995	0
44	20240401	194500	364687610	4995	4995	4995	4995	0
45	20240401	194400	364687610	4995	4995	4995	4995	0
46	20240401	194300	364687610	4995	4995	4995	4995	0
47	20240401	194200	364687610	4995	4995	4995	4995	0
48	20240401	194100	364687610	4995	4995	4995	4995	0
49	20240401	194000	364687610	4995	4995	4995	4995	0
50	20240401	193900	364687610	4995	4995	4995	4995	0
51	20240401	193800	364687610	4995	4995	4995	4995	0
52	20240401	193700	364687610	4995	4995	4995	4995	0
53	20240401	193600	364687610	4995	4995	4995	4995	0
54	20240401	193500	364687610	4995	4995	4995	4995	0
55	20240401	193400	364687610	4995	4995	4995	4995	0
56	20240401	193300	364687610	4995	4995	4995	4995	0
57	20240401	193200	364687610	4995	4995	4995	4995	0
58	20240401	193100	364687610	4995	4995	4995	4995	0
59	20240401	193000	364687610	4995	4995	4995	4995	0
60	20240401	192900	364687610	4995	4995	4995	4995	0
61	20240401	192800	364687610	4995	4995	4995	4995	0
62	20240401	192700	364687610	4995	4995	4995	4995	3241
63	20240401	192600	364687610	4995	4995	4995	4995	0
64	20240401	192500	364687610	4995	4995	4995	4995	0
65	20240401	192400	364687610	4995	4995	4995	4995	0
66	20240401	192300	364687610	4995	4995	4995	4995	0
67	20240401	192200	364687610	4995	4995	4995	4995	0
68	20240401	192100	364687610	4995	4995	4995	4995	0
69	20240401	192000	364687610	4995	4995	4995	4995	0
70	20240401	191900	364687610	4995	4995	4995	4995	0
71	20240401	191800	364687610	4995	4995	4995	4995	0
72	20240401	191700	364687610	4995	4995	4995	4995	0
73	20240401	191600	364687610	4995	4995	4995	4995	0
74	20240401	191500	364687610	4995	4995	4995	4995	0
75	20240401	191400	364687610	4995	4995	4995	4995	0
76	20240401	191300	364687610	4995	4995	4995	4995	0
77	20240401	191200	364687610	4995	4995	4995	4995	0
78	20240401	191100	364687610	4995	4995	4995	4995	0
79	20240401	191000	364687610	4995	4995	4995	4995	0
80	20240401	190900	364687610	4995	4995	4995	4995	0
81	20240401	190800	364687610	4995	4995	4995	4995	0
82	20240401	190700	364687610	4995	4995	4995	4995	0
83	20240401	190600	364687610	4995	4995	4995	4995	0
84	20240401	190500	364687610	4995	4995	4995	4995	0
85	20240401	190400	364687610	4995	4995	4995	4995	0
86	20240401	190300	364687610	4995	4995	4995	4995	0
87	20240401	190200	364687610	4995	4995	4995	4995	0
88	20240401	190100	364687610	4995	4995	4995	4995	0
89	20240401	190000	364687610	4995	4995	4995	4995	0
90	20240401	185900	364687610	4995	4995	4995	4995	0
91	20240401	185800	364687610	4995	4995	4995	4995	0
92	20240401	185700	364687610	4995	4995	4995	4995	3241
93	20240401	185600	364687610	4995	4995	4995	4995	0
94	20240401	185500	364687610	4995	4995	4995	4995	0
95	20240401	185400	364687610	4995	4995	4995	4995	0
96	20240401	185300	364687610	4995	4995	4995	4995	0
97	20240401	185200	364687610	4995	4995	4995	4995	0
98	20240401	185100	364687610	4995	4995	4995	4995	0
99	20240401	185000	364687610	4995	4995	4995	4995	0
100	20240401	184900	364687610	4995	4995	4995	4995	0
101	20240401	184800	364687610	4995	4995	4995	4995	0
102	20240401	184700	364687610	4995	4995	4995	4995	0
103	20240401	184600	364687610	4995	4995	4995	4995	0
104	20240401	184500	364687610	4995	4995	4995	4995	0
105	20240401	184400	364687610	4995	4995	4995	4995	0
106	20240401	184300	364687610	4995	4995	4995	4995	0
107	20240401	184200	364687610	4995	4995	4995	4995	0
108	20240401	184100	364687610	4995	4995	4995	4995	0
109	20240401	184000	364687610	4995	4995	4995	4995	0
110	20240401	183900	364687610	4995	4995	4995	4995	0
111	20240401	183800	364687610	4995	4995	4995	4995	0
112	20240401	183700	364687610	4995	4995	4995	4995	0
113	20240401	183600	364687610	4995	4995	4995	4995	0
114	20240401	183500	364687610	4995	4995	4995	4995	0
115	20240401	183400	364687610	4995	4995	4995	4995	0
116	20240401	183300	364687610	4995	4995	4995	4995	0
117	20240401	183200	364687610	4995	4995	4995	4995	0
118	20240401	183100	364687610	4995	4995	4995	4995	0
119	20240401	183000	364687610	4995	4995	4995	4995	0
120	20240401	182900	364687610	4995	4995	4995	4995	0
121	20240401	182800	364687610	4995	4995	4995	4995	0
122	20240401	182700	364687610	4995	4995	4995	4995	3241
123	20240401	182600	364687610	4995	4995	4995	4995	0
124	20240401	182500	364687610	4995	4995	4995	4995	0
125	20240401	182400	364687610	4995	4995	4995	4995	0
126	20240401	182300	364687610	4995	4995	4995	4995	0
127	20240401	182200	364687610	4995	4995	4995	4995	0
128	20240401	182100	364687610	4995	4995	4995	4995	0
129	20240401	182000	364687610	4995	4995	4995	4995	0
130	20240401	181900	364687610	4995	4995	4995	4995	0
131	20240401	181800	364687610	4995	4995	4995	4995	0
132	20240401	181700	364687610	4995	4995	4995	4995	0
133	20240401	181600	364687610	4995	4995	4995	4995	0
134	20240401	181500	364687610	4995	4995	4995	4995	0
135	20240401	181400	364687610	4995	4995	4995	4995	0
136	20240401	181300	364687610	4995	4995	4995	4995	0
137	20240401	181200	364687610	4995	4995	4995	4995	0
138	20240401	181100	364687610	4995	4995	4995	4995	0
139	20240401	181000	364687610	4995	4995	4995	4995	0
140	20240401	180900	364687610	4995	4995	4995	4995	0
141	20240401	180800	364687610	4995	4995	4995	4995	0
142	20240401	180700	364687610	4995	4995	4995	4995	0
143	20240401	180600	364687610	4995	4995	4995	4995	0
144	20240401	180500	364687610	4995	4995	4995	4995	0
145	20240401	180400	364687610	4995	4995	4995	4995	0
146	20240401	180300	364687610	4995	4995	4995	4995	0
147	20240401	180200	364687610	4995	4995	4995	4995	0
148	20240401	180100	364687610	4995	4995	4995	4995	0
149	20240401	180000	364687610	4995	4995	4995	4995	0
150	20240401	175900	364687610	4995	4995	4995	4995	0
151	20240401	175800	364687610	4995	4995	4995	4995	0
152	20240401	175700	364687610	4995	4995	4995	4995	3241
153	20240401	175600	364687610	4995	4995	4995	4995	0
154	20240401	175500	364687610	4995	4995	4995	4995	0
155	20240401	175400	364687610	4995	4995	4995	4995	0
156	20240401	175300	364687610	4995	4995	4995	4995	0
157	20240401	175200	364687610	4995	4995	4995	4995	0
158	20240401	175100	364687610	4995	4995	4995	4995	0
159	20240401	175000	364687610	4995	4995	4995	4995	0
160	20240401	174900	364687610	4995	4995	4995	4995	0
161	20240401	174800	364687610	4995	4995	4995	4995	0
162	20240401	174700	364687610	4995	4995	4995	4995	0
163	20240401	174600	364687610	4995	4995	4995	4995	0
164	20240401	174500	364687610	4995	4995	4995	4995	0
165	20240401	174400	364687610	4995	4995	4995	4995	0
166	20240401	174300	364687610	4995	4995	4995	4995	0
167	20240401	174200	364687610	4995	4995	4995	4995	0
168	20240401	174100	364687610	4995	4995	4995	4995	0
169	20240401	174000	364687610	4995	4995	4995	4995	0
170	20240401	173900	364687610	4995	4995	4995	4995	0
171	20240401	173800	364687610	4995	4995	4995	4995	0
172	20240401	173700	364687610	4995	4995	4995	4995	0
173	20240401	173600	364687610	4995	4995	4995	4995	0
174	20240401	173500	364687610	4995	4995	4995	4995	0
175	20240401	173400	364687610	4995	4995	4995	4995	0
176	20240401	173300	364687610	4995	4995	4995	4995	0
177	20240401	173200	364687610	4995	4995	4995	4995	0
178	20240401	173100	364687610	4995	4995	4995	4995	0
179	20240401	173000	364687610	4995	4995	4995	4995	0
180	20240401	172900	364687610	4995	4995	4995	4995	0
181	20240401	172800	364687610	4995	4995	4995	4995	0
182	20240401	172700	364687610	4995	4995	4995	4995	3241
183	20240401	172600	364687610	4995	4995	4995	4995	0
184	20240401	172500	364687610	4995	4995	4995	4995	0
185	20240401	172400	364687610	4995	4995	4995	4995	0
186	20240401	172300	364687610	4995	4995	4995	4995	0
187	20240401	172200	364687610	4995	4995	4995	4995	0
188	20240401	172100	364687610	4995	4995	4995	4995	0
189	20240401	172000	364687610	4995	4995	4995	4995	0
190	20240401	171900	364687610	4995	4995	4995	4995	0
191	20240401	171800	364687610	4995	4995	4995	4995	0
192	20240401	171700	364687610	4995	4995	4995	4995	0
193	20240401	171600	364687610	4995	4995	4995	4995	0
194	20240401	171500	364687610	4995	4995	4995	4995	0
195	20240401	171400	364687610	4995	4995	4995	4995	0
196	20240401	171300	364687610	4995	4995	4995	4995	0
197	20240401	171200	364687610	4995	4995	4995	4995	0
198	20240401	171100	364687610	4995	4995	4995	4995	0
199	20240401	171000	364687610	4995	4995	4995	4995	0
200	20240401	170900	364687610	4995	4995	4995	4995	0
201	20240401	170800	364687610	4995	4995	4995	4995	0
202	20240401	170700	364687610	4995	4995	4995	4995	0
203	20240401	170600	364687610	4995	4995	4995	4995	0
204	20240401	170500	364687610	4995	4995	4995	4995	0
205	20240401	170400	364687610	4995	4995	4995	4995	0
206	20240401	170300	364687610	4995	4995	4995	4995	0
207	20240401	170200	364687610	4995	4995	4995	4995	0
208	20240401	170100	364687610	4995	4995	4995	4995	0
209	20240401	170000	364687610	4995	4995	4995	4995	0
210	20240401	165900	364687610	4995	4995	4995	4995	0
211	20240401	165800	364687610	4995	4995	4995	4995	0
212	20240401	165700	364687610	4995	4995	4995	4995	3241
213	20240401	165600	364687610	4995	4995	4995	4995	0
214	20240401	165500	364687610	4995	4995	4995	4995	0
215	20240401	165400	364687610	4995	4995	4995	4995	0
216	20240401	165300	364687610	4995	4995	4995	4995	0
217	20240401	165200	364687610	4995	4995	4995	4995	0
218	20240401	165100	364687610	4995	4995	4995	4995	0
219	20240401	165000	364687610	4995	4995	4995	4995	0
220	20240401	164900	364687610	4995	4995	4995	4995	0
221	20240401	164800	364687610	4995	4995	4995	4995	0
222	20240401	164700	364687610	4995	4995	4995	4995	0
223	20240401	164600	364687610	4995	4995	4995	4995	0
224	20240401	164500	364687610	4995	4995	4995	4995	0
225	20240401	164400	364687610	4995	4995	4995	4995	0
226	20240401	164300	364687610	4995	4995	4995	4995	0
227	20240401	164200	364687610	4995	4995	4995	4995	0
228	20240401	164100	364687610	4995	4995	4995	4995	0
229	20240401	164000	364687610	4995	4995	4995	4995	0
230	20240401	163900	364687610	4995	4995	4995	4995	0
231	20240401	163800	364687610	4995	4995	4995	4995	0
232	20240401	163700	364687610	4995	4995	4995	4995	0
233	20240401	163600	364687610	4995	4995	4995	4995	0
234	20240401	163500	364687610	4995	4995	4995	4995	0
235	20240401	163400	364687610	4995	4995	4995	4995	0
236	20240401	163300	364687610	4995	4995	4995	4995	0
237	20240401	163200	364687610	4995	4995	4995	4995	0
238	20240401	163100	364687610	4995	4995	4995	4995	0
239	20240401	163000	364687610	4995	4995	4995	4995	0
240	20240401	162900	364687610	4995	4995	4995	4995	0
241	20240401	162800	364687610	4995	4995	4995	4995	0
242	20240401	162700	364687610	4995	4995	4995	4995	3241
243	20240401	162600	364687610	4995	4995	4995	4995	0
244	20240401	162500	364687610	4995	4995	4995	4995	0
245	20240401	162400	364687610	4995	4995	4995	4995	0
246	20240401	162300	364687610	4995	4995	4995	4995	0
247	20240401	162200	364687610	4995	4995	4995	4995	0
248	20240401	162100	364687610	4995	4995	4995	4995	0
249	20240401	162000	364687610	4995	4995	4995	4995	0
250	20240401	161900	364687610	4995	4995	4995	4995	0
251	20240401	161800	364687610	4995	4995	4995	4995	0
252	20240401	161700	364687610	4995	4995	4995	4995	0
253	20240401	161600	364687610	4995	4995	4995	4995	0
254	20240401	161500	364687610	4995	4995	4995	4995	0
255	20240401	161400	364687610	4995	4995	4995	4995	0
256	20240401	161300	364687610	4995	4995	4995	4995	0
257	20240401	161200	364687610	4995	4995	4995	4995	0
258	20240401	161100	364687610	4995	4995	4995	4995	0
259	20240401	161000	364687610	4995	4995	4995	4995	0
260	20240401	160900	364687610	4995	4995	4995	4995	0
261	20240401	160800	364687610	4995	4995	4995	4995	0
262	20240401	160700	364687610	4995	4995	4995	4995	0
263	20240401	160600	364687610	4995	4995	4995	4995	0
264	20240401	160500	364687610	4995	4995	4995	4995	0
265	20240401	160400	364687610	4995	4995	4995	4995	0
266	20240401	160300	364687610	4995	4995	4995	4995	0
267	20240401	160200	364687610	4995	4995	4995	4995	0
268	20240401	160100	364687610	4995	4995	4995	4995	0
269	20240401	160000	364687610	4995	4995	4995	4995	0
270	20240401	155900	364687610	4995	4995	4995	4995	0
271	20240401	155800	364687610	4995	4995	4995	4995	0
272	20240401	155700	364687610	4995	4995	4995	4995	3241
273	20240401	155600	364687610	4995	4995	4995	4995	0
274	20240401	155500	364687610	4995	4995	4995	4995	0
275	20240401	155400	364687610	4995	4995	4995	4995	0
276	20240401	155300	364687610	4995	4995	4995	4995	0
277	20240401	155200	364687610	4995	4995	4995	4995	0
278	20240401	155100	364687610	4995	4995	4995	4995	0
279	20240401	155000	364687610	4995	4995	4995	4995	0
280	20240401	154900	364687610	4995	4995	4995	4995	0
281	20240401	154800	364687610	4995	4995	4995	4995	0
282	20240401	154700	364687610	4995	4995	4995	4995	0
283	20240401	154600	364687610	4995	4995	4995	4995	0
284	20240401	154500	364687610	4995	4995	4995	4995	0
285	20240401	154400	364687610	4995	4995	4995	4995	0
286	20240401	154300	364687610	4995	4995	4995	4995	0
287	20240401	154200	364687610	4995	4995	4995	4995	0
288	20240401	154100	364687610	4995	4995	4995	4995	0
289	20240401	154000	364687610	4995	4995	4995	4995	0
290	20240401	153900	364687610	4995	4995	4995	4995	0
291	20240401	153800	364687610	4995	4995	4995	4995	0
292	20240401	153700	364687610	4995	4995	4995	4995	0
293	20240401	153600	364687610	4995	4995	4995	4995	0
294	20240401	153500	364687610	4995	4995	4995	4995	0
295	20240401	153400	364687610	4995	4995	4995	4995	0
296	20240401	153300	364687610	4995	4995	4995	4995	0
297	20240401	153200	364687610	4995	4995	4995	4995	0
298	20240401	153100	364687610	4995	4995	4995	4995	0
299	20240401	153000	364687610	4995	4995	4995	4995	3241
300	20240401	152900	348498815	5010	5010	5010	5010	0
301	20240401	152800	348498815	5010	5010	5010	5010	0
302	20240401	152700	348498815	5010	5010	5010	5010	0
303	20240401	152600	348498815	5010	5010	5010	5010	0
304	20240401	152500	348498815	5010	5010	5010	5010	0
305	20240401	152400	348498815	5010	5010	5010	5010	0
306	20240401	152300	348498815	5010	5010	5010	5010	0
307	20240401	152200	348498815	5010	5010	5010	5010	0
308	20240401	152100	348498815	5010	5010	5010	5010	0
309	20240401	152000	348498815	5010	5010	5010	5010	0
310	20240401	151900	348498815	5010	5020	5020	5000	3548
311	20240401	151800	330714645	5010	5010	5010	5010	0
312	20240401	151700	330714645	5010	5010	5010	5010	50
313	20240401	151600	330464145	5010	5010	5010	5010	22
314	20240401	151500	330353925	5010	5010	5010	5010	0
315	20240401	151400	330353925	5010	5010	5010	5010	11
316	20240401	151300	330298815	5010	5010	5010	5010	0
317	20240401	151200	330298815	5010	5010	5010	5010	0
318	20240401	151100	330298815	5010	5010	5010	5010	0
319	20240401	151000	330298815	5010	5010	5010	5010	390
320	20240401	150900	328344915	5020	5020	5020	5020	0
321	20240401	150800	328344915	5020	5020	5020	5020	600
322	20240401	150700	325332915	5020	5020	5020	5020	0
323	20240401	150600	325332915	5020	5020	5020	5020	339
324	20240401	150500	323631135	5010	5010	5010	5010	0
325	20240401	150400	323631135	5010	5020	5020	5010	101
326	20240401	150300	323125115	5010	5010	5010	5010	140
327	20240401	150200	322423715	5020	5020	5020	5020	0
328	20240401	150100	322423715	5020	5020	5020	5020	0
329	20240401	150000	322423715	5020	5020	5020	5020	289
330	20240401	145900	320972935	5020	5020	5020	5020	99
331	20240401	145800	320475955	5020	5020	5020	5020	216
332	20240401	145700	319391635	5020	5020	5020	5020	250
333	20240401	145600	318136635	5020	5020	5020	5020	0
334	20240401	145500	318136635	5020	5020	5020	5020	0
335	20240401	145400	318136635	5020	5020	5020	5020	0
336	20240401	145300	318136635	5020	5030	5030	5020	766
337	20240401	145200	314289315	5040	5040	5040	5040	308
338	20240401	145100	312736995	5040	5040	5040	5040	177
339	20240401	145000	311844915	5030	5030	5030	5030	44
340	20240401	144900	311623595	5030	5030	5030	5030	100
341	20240401	144800	311120595	5040	5040	5040	5040	0
342	20240401	144700	311120595	5040	5040	5040	5040	50
343	20240401	144600	310868595	5040	5040	5040	5040	0
344	20240401	144500	310868595	5040	5040	5040	5040	105
345	20240401	144400	310339395	5020	5020	5020	5020	0
346	20240401	144300	310339395	5020	5030	5030	5020	300
347	20240401	144200	308832715	5030	5030	5030	5030	0
348	20240401	144100	308832715	5030	5030	5030	5030	0
349	20240401	144000	308832715	5030	5030	5030	5030	1
350	20240401	143900	308827685	5040	5040	5040	5040	5
351	20240401	143800	308802485	5040	5040	5040	5040	50
352	20240401	143700	308550485	5040	5040	5040	5040	0
353	20240401	143600	308550485	5040	5040	5040	5040	0
354	20240401	143500	308550485	5040	5040	5040	5040	0
355	20240401	143400	308550485	5040	5040	5040	5040	6
356	20240401	143300	308520245	5040	5040	5040	5040	36
357	20240401	143200	308338805	5040	5040	5040	5040	0
358	20240401	143100	308338805	5040	5040	5040	5040	0
359	20240401	143000	308338805	5040	5040	5040	5040	0
360	20240401	142900	308338805	5040	5040	5040	5040	0
361	20240401	142800	308338805	5040	5040	5040	5040	0
362	20240401	142700	308338805	5040	5040	5040	5040	0
363	20240401	142600	308338805	5040	5040	5040	5040	0
364	20240401	142500	308338805	5040	5040	5040	5040	0
365	20240401	142400	308338805	5040	5040	5040	5040	0
366	20240401	142300	308338805	5040	5040	5040	5040	2
367	20240401	142200	308328725	5040	5040	5040	5040	0
368	20240401	142100	308328725	5040	5040	5040	5040	153
369	20240401	142000	307557605	5040	5040	5040	5040	0
370	20240401	141900	307557605	5040	5040	5040	5040	200
371	20240401	141800	306549605	5040	5040	5040	5040	0
372	20240401	141700	306549605	5040	5040	5040	5040	150
373	20240401	141600	305793605	5030	5030	5030	5030	0
374	20240401	141500	305793605	5030	5030	5030	5030	0
375	20240401	141400	305793605	5030	5030	5030	5030	0
376	20240401	141300	305793605	5030	5030	5030	5030	0
377	20240401	141200	305793605	5030	5030	5030	5030	0
378	20240401	141100	305793605	5030	5030	5030	5030	0
379	20240401	141000	305793605	5030	5030	5030	5030	100
380	20240401	140900	305290605	5050	5050	5050	5050	297
381	20240401	140800	303790755	5060	5060	5060	5060	0
382	20240401	140700	303790755	5060	5060	5060	5060	20
383	20240401	140600	303689555	5060	5060	5060	5060	0
384	20240401	140500	303689555	5060	5060	5060	5060	220
385	20240401	140400	302576355	5050	5050	5050	5050	0
386	20240401	140300	302576355	5050	5050	5050	5050	0
387	20240401	140200	302576355	5050	5050	5050	5050	0
388	20240401	140100	302576355	5050	5050	5050	5050	0
389	20240401	140000	302576355	5050	5050	5050	5050	0
390	20240401	135900	302576355	5050	5050	5050	5050	0
391	20240401	135800	302576355	5050	5050	5050	5050	0
392	20240401	135700	302576355	5050	5050	5050	5050	0
393	20240401	135600	302576355	5050	5050	5050	5050	1
394	20240401	135500	302571305	5060	5060	5060	5060	0
395	20240401	135400	302571305	5060	5060	5060	5060	0
396	20240401	135300	302571305	5060	5060	5060	5060	0
397	20240401	135200	302571305	5060	5060	5060	5060	0
398	20240401	135100	302571305	5060	5060	5060	5060	61
399	20240401	135000	302262645	5050	5050	5050	5050	1
400	20240401	134900	302257595	5050	5050	5050	5050	80
401	20240401	134800	301853595	5050	5050	5050	5050	0
402	20240401	134700	301853595	5050	5050	5050	5050	0
403	20240401	134600	301853595	5050	5050	5050	5050	0
404	20240401	134500	301853595	5050	5050	5050	5050	0
405	20240401	134400	301853595	5050	5050	5050	5050	0
406	20240401	134300	301853595	5050	5050	5050	5050	0
407	20240401	134200	301853595	5050	5050	5050	5050	0
408	20240401	134100	301853595	5050	5050	5050	5050	0
409	20240401	134000	301853595	5050	5050	5050	5050	0
410	20240401	133900	301853595	5050	5050	5050	5050	0
411	20240401	133800	301853595	5050	5050	5050	5050	0
412	20240401	133700	301853595	5050	5050	5050	5050	0
413	20240401	133600	301853595	5050	5050	5050	5050	0
414	20240401	133500	301853595	5050	5050	5050	5050	0
415	20240401	133400	301853595	5050	5050	5050	5050	0
416	20240401	133300	301853595	5050	5050	5050	5050	0
417	20240401	133200	301853595	5050	5040	5050	5040	101
418	20240401	133100	301344545	5060	5060	5060	5060	0
419	20240401	133000	301344545	5060	5060	5060	5060	0
420	20240401	132900	301344545	5060	5060	5060	5060	0
421	20240401	132800	301344545	5060	5040	5060	5040	73
422	20240401	132700	300976605	5030	5050	5050	5030	176
423	20240401	132600	300089765	5070	5070	5070	5070	0
424	20240401	132500	300089765	5070	5070	5070	5070	0
425	20240401	132400	300089765	5070	5060	5070	5060	5
426	20240401	132300	300064455	5030	5030	5030	5030	0
427	20240401	132200	300064455	5030	5050	5050	5030	483
428	20240401	132100	297633185	5070	5060	5070	5060	5
429	20240401	132000	297607875	5040	5040	5040	5040	300
430	20240401	131900	296095875	5080	5080	5080	5080	2
431	20240401	131800	296085715	5080	5070	5090	5070	2082
432	20240401	131700	285513365	5070	5060	5070	5060	866
433	20240401	131600	281125585	5050	5050	5050	5050	0
434	20240401	131500	281125585	5050	5060	5060	5050	33
435	20240401	131400	280958625	5060	5060	5060	5060	79
436	20240401	131300	280558885	5060	5060	5060	5060	0
437	20240401	131200	280558885	5060	5060	5060	5060	61
438	20240401	131100	280250225	5060	5060	5060	5060	0
439	20240401	131000	280250225	5060	5060	5060	5060	50
440	20240401	130900	279997225	5060	5060	5060	5060	0
441	20240401	130800	279997225	5060	5060	5060	5060	1
442	20240401	130700	279992165	5050	5050	5050	5050	0
443	20240401	130600	279992165	5050	5050	5050	5050	0
444	20240401	130500	279992165	5050	5050	5050	5050	378
445	20240401	130400	278083265	5050	5050	5050	5050	0
446	20240401	130300	278083265	5050	5040	5050	5040	300
447	20240401	130200	276568395	5030	5030	5030	5030	0
448	20240401	130100	276568395	5030	5030	5030	5030	0
449	20240401	130000	276568395	5030	5030	5030	5030	22
450	20240401	125900	276457735	5030	5030	5030	5030	0
451	20240401	125800	276457735	5030	5030	5030	5030	0
452	20240401	125700	276457735	5030	5030	5030	5030	0
453	20240401	125600	276457735	5030	5030	5030	5030	0
454	20240401	125500	276457735	5030	5030	5030	5030	0
455	20240401	125400	276457735	5030	5030	5030	5030	0
456	20240401	125300	276457735	5030	5030	5030	5030	4
457	20240401	125200	276437615	5030	5030	5030	5030	0
458	20240401	125100	276437615	5030	5030	5030	5030	0
459	20240401	125000	276437615	5030	5030	5030	5030	0
460	20240401	124900	276437615	5030	5030	5030	5030	1
461	20240401	124800	276432585	5030	5020	5030	5020	163
462	20240401	124700	275613725	5020	5020	5020	5020	61
463	20240401	124600	275307505	5020	5020	5020	5020	100
464	20240401	124500	274805505	5010	5010	5010	5010	0
465	20240401	124400	274805505	5010	5010	5010	5010	100
466	20240401	124300	274304505	5010	5010	5010	5010	0
467	20240401	124200	274304505	5010	5010	5010	5010	0
468	20240401	124100	274304505	5010	5010	5010	5010	73
469	20240401	124000	273938775	5000	5000	5000	5000	0
470	20240401	123900	273938775	5000	5000	5000	5000	0
471	20240401	123800	273938775	5000	5000	5000	5000	0
472	20240401	123700	273938775	5000	5000	5000	5000	85
473	20240401	123600	273513775	5000	5000	5000	5000	15
474	20240401	123500	273438775	4970	4970	4970	4970	0
475	20240401	123400	273438775	4970	4970	4970	4970	0
476	20240401	123300	273438775	4970	4970	4970	4970	0
477	20240401	123200	273438775	4970	4970	4970	4970	0
478	20240401	123100	273438775	4970	4970	4970	4970	200
479	20240401	123000	272444775	4990	4990	4990	4990	183
480	20240401	122900	271531605	4970	4970	4970	4970	0
481	20240401	122800	271531605	4970	4990	4990	4970	1600
482	20240401	122700	263572485	4990	4990	4990	4990	300
483	20240401	122600	262075485	4995	4995	4995	4995	0
484	20240401	122500	262075485	4995	4995	4995	4995	35
485	20240401	122400	261900660	4990	4995	4995	4990	529
486	20240401	122300	259258625	5000	5000	5000	5000	0
487	20240401	122200	259258625	5000	5000	5000	5000	350
488	20240401	122100	257508625	5000	5000	5000	5000	0
489	20240401	122000	257508625	5000	5000	5000	5000	0
490	20240401	121900	257508625	5000	5020	5020	5000	2258
491	20240401	121800	246190615	5020	5020	5020	5020	200
492	20240401	121700	245186615	5040	5040	5040	5040	252
493	20240401	121600	243916535	5030	5030	5030	5030	270
494	20240401	121500	242558435	5020	5020	5020	5020	80
495	20240401	121400	242156835	5010	5010	5010	5010	0
496	20240401	121300	242156835	5010	5010	5010	5010	850
497	20240401	121200	237898335	5020	5020	5020	5020	236
498	20240401	121100	236713615	5020	5020	5020	5020	0
499	20240401	121000	236713615	5020	5020	5020	5020	0
500	20240401	120900	236713615	5020	5020	5020	5020	49
501	20240401	120800	236467635	5020	5020	5020	5020	475
502	20240401	120700	234083135	5010	5010	5010	5010	0
503	20240401	120600	234083135	5010	5010	5010	5010	282
504	20240401	120500	232670315	5020	5020	5020	5020	0
505	20240401	120400	232670315	5020	5020	5020	5020	0
506	20240401	120300	232670315	5020	5020	5020	5020	20
507	20240401	120200	232569915	5010	5020	5020	5010	101
508	20240401	120100	232063135	5020	5020	5020	5020	0
509	20240401	120000	232063135	5020	5020	5020	5020	128
510	20240401	115900	231420575	5020	5020	5020	5020	240
511	20240401	115800	230215775	5020	4995	5020	4995	1305
512	20240401	115700	223687745	4990	4990	4990	4990	0
513	20240401	115600	223687745	4990	4990	4990	4990	0
514	20240401	115500	223687745	4990	4990	4990	4990	0
515	20240401	115400	223687745	4990	4990	4990	4990	0
516	20240401	115300	223687745	4990	4995	4995	4990	110
517	20240401	115200	223138795	4995	4995	4995	4995	0
518	20240401	115100	223138795	4995	4995	4995	4995	30
519	20240401	115000	222988945	4995	4995	4995	4995	0
520	20240401	114900	222988945	4995	4995	4995	4995	1290
521	20240401	114800	216545395	4990	4995	4995	4990	1562
522	20240401	114700	208743235	4995	4995	4995	4995	0
523	20240401	114600	208743235	4995	4995	4995	4995	0
524	20240401	114500	208743235	4995	4985	4995	4985	1110
525	20240401	114400	203201865	4985	4985	4985	4985	0
526	20240401	114300	203201865	4985	4985	4985	4985	0
527	20240401	114200	203201865	4985	4985	4985	4985	0
528	20240401	114100	203201865	4985	4985	4985	4985	0
529	20240401	114000	203201865	4985	4985	4985	4985	20
530	20240401	113900	203102165	4980	4980	4980	4980	0
531	20240401	113800	203102165	4980	4980	4980	4980	23
532	20240401	113700	202987625	4980	4980	4980	4980	27
533	20240401	113600	202853165	4980	4980	4980	4980	74
534	20240401	113500	202484645	4980	4980	4980	4980	0
535	20240401	113400	202484645	4980	4980	4980	4980	7
536	20240401	113300	202449785	4985	4985	4985	4985	0
537	20240401	113200	202449785	4985	4985	4985	4985	0
538	20240401	113100	202449785	4985	4985	4985	4985	0
539	20240401	113000	202449785	4985	4985	4985	4985	0
540	20240401	112900	202449785	4985	4985	4985	4985	0
541	20240401	112800	202449785	4985	4985	4985	4985	55
542	20240401	112700	202175610	4960	4960	4960	4960	0
543	20240401	112600	202175610	4960	4960	4960	4960	0
544	20240401	112500	202175610	4960	4960	4960	4960	0
545	20240401	112400	202175610	4960	4970	4970	4960	128
546	20240401	112300	201540310	4970	4980	4980	4970	258
547	20240401	112200	200258030	4985	4985	4985	4985	0
548	20240401	112100	200258030	4985	4985	4985	4985	0
549	20240401	112000	200258030	4985	4985	4985	4985	1
550	20240401	111900	200253045	4970	4970	4970	4970	130
551	20240401	111800	199606945	4970	4970	4970	4970	50
552	20240401	111700	199358445	4965	4965	4965	4965	0
553	20240401	111600	199358445	4965	4965	4965	4965	92
554	20240401	111500	198901665	4965	4970	4970	4965	384
555	20240401	111400	196994630	4970	4970	4970	4970	1
556	20240401	111300	196989660	4970	4970	4970	4970	23
557	20240401	111200	196875350	4970	4970	4970	4970	0
558	20240401	111100	196875350	4970	4970	4970	4970	260
559	20240401	111000	195583150	4980	4980	4980	4980	0
560	20240401	110900	195583150	4980	4980	4980	4980	0
561	20240401	110800	195583150	4980	4980	4980	4980	300
562	20240401	110700	194089150	4980	4975	4980	4975	400
563	20240401	110600	192098150	4980	4980	4980	4980	0
564	20240401	110500	192098150	4980	4970	4980	4965	290
565	20240401	110400	190658050	4985	4985	4985	4985	0
566	20240401	110300	190658050	4985	4985	4985	4985	0
567	20240401	110200	190658050	4985	4985	4985	4985	1
568	20240401	110100	190653065	4960	4985	4985	4960	575
569	20240401	110000	187798485	4970	4980	4985	4970	40
570	20240401	105900	187599345	4965	4965	4965	4965	0
571	20240401	105800	187599345	4965	4965	4965	4965	0
572	20240401	105700	187599345	4965	4965	4965	4965	10
573	20240401	105600	187549695	4965	4965	4965	4965	0
574	20240401	105500	187549695	4965	4965	4965	4965	0
575	20240401	105400	187549695	4965	4970	4970	4965	312
576	20240401	105300	186000590	4975	4975	4975	4975	30
577	20240401	105200	185851340	4965	4970	4970	4965	101
578	20240401	105100	185349375	4970	4970	4970	4970	20
579	20240401	105000	185249975	4965	4965	4965	4965	0
580	20240401	104900	185249975	4965	4965	4965	4965	0
581	20240401	104800	185249975	4965	4965	4965	4965	0
582	20240401	104700	185249975	4965	4965	4965	4965	0
583	20240401	104600	185249975	4965	4965	4965	4965	0
584	20240401	104500	185249975	4965	4965	4965	4965	22
585	20240401	104400	185140745	4980	4980	4980	4980	0
586	20240401	104300	185140745	4980	4965	4980	4965	80
587	20240401	104200	184743220	4970	4970	4970	4970	10
588	20240401	104100	184693520	4965	4965	4965	4965	70
589	20240401	104000	184345970	4970	4970	4970	4970	82
590	20240401	103900	183938430	4970	4970	4970	4970	0
591	20240401	103800	183938430	4970	4970	4970	4970	0
592	20240401	103700	183938430	4970	4970	4970	4970	0
593	20240401	103600	183938430	4970	4970	4970	4970	0
594	20240401	103500	183938430	4970	4970	4970	4970	0
595	20240401	103400	183938430	4970	4970	4970	4970	642
596	20240401	103300	180747690	4965	4965	4965	4965	0
597	20240401	103200	180747690	4965	4965	4965	4965	0
598	20240401	103100	180747690	4965	4965	4965	4965	0
599	20240401	103000	180747690	4965	4965	4965	4965	0
600	20240401	102900	180747690	4965	4965	4965	4965	100
601	20240401	102800	180251190	4980	4980	4980	4980	1
602	20240401	102700	180246210	4975	4975	4975	4975	103
603	20240401	102600	179733785	4980	4980	4980	4980	0
604	20240401	102500	179733785	4980	4980	4980	4980	0
605	20240401	102400	179733785	4980	4985	4985	4980	3
606	20240401	102300	179718840	4985	4985	4985	4985	50
607	20240401	102200	179469590	4985	4985	4985	4985	0
608	20240401	102100	179469590	4985	4985	4985	4985	0
609	20240401	102000	179469590	4985	4985	4985	4985	0
610	20240401	101900	179469590	4985	4985	4985	4985	40
611	20240401	101800	179270190	4985	4985	4985	4985	1
612	20240401	101700	179265205	4985	4985	4985	4985	10
613	20240401	101600	179215355	4955	4975	4985	4955	13
614	20240401	101500	179150680	4960	4960	4960	4960	2188
615	20240401	101400	168298200	4960	4950	4960	4950	1327
616	20240401	101300	161718170	4950	4950	4950	4945	1349
617	20240401	101200	155044210	4950	4950	4950	4950	30
618	20240401	101100	154895710	4945	4945	4945	4945	501
619	20240401	101000	152418265	4945	4945	4945	4945	0
620	20240401	100900	152418265	4945	4960	4960	4945	1904
621	20240401	100800	142994085	4975	4975	4975	4975	0
622	20240401	100700	142994085	4975	4975	4975	4975	80
623	20240401	100600	142596085	4975	4975	4975	4975	100
624	20240401	100500	142098585	4975	4975	4975	4975	31
625	20240401	100400	141944360	4975	4975	4975	4975	1
626	20240401	100300	141939385	4975	4965	4975	4965	20
627	20240401	100200	141839985	4960	4960	4960	4960	12
628	20240401	100100	141780465	4970	4970	4970	4970	0
629	20240401	100000	141780465	4970	4970	4970	4970	1
630	20240401	095900	141775495	4980	4965	4980	4965	50
631	20240401	095800	141527140	4985	4985	4985	4985	0
632	20240401	095700	141527140	4985	4985	4985	4985	5
633	20240401	095600	141502215	4990	4990	4990	4990	0
634	20240401	095500	141502215	4990	4970	4990	4970	520
635	20240401	095400	138917465	4990	4965	4990	4965	20
636	20240401	095300	138817915	4995	4965	4995	4965	55
637	20240401	095200	138544065	5010	4995	5010	4995	100
638	20240401	095100	138043430	4970	4970	4970	4970	940
639	20240401	095000	133371630	4970	4970	4970	4970	0
640	20240401	094900	133371630	4970	4970	4970	4970	60
641	20240401	094800	133073430	4970	4970	4970	4970	50
642	20240401	094700	132824930	4955	4955	4955	4945	10049
643	20240401	094600	83034135	4945	4945	4945	4945	0
644	20240401	094500	83034135	4945	4945	4945	4945	424
645	20240401	094400	80937455	4945	4945	4945	4945	0
646	20240401	094300	80937455	4945	4945	4945	4945	210
647	20240401	094200	79899005	4945	4945	4945	4945	0
648	20240401	094100	79899005	4945	4945	4945	4945	346
649	20240401	094000	78188035	4940	4940	4940	4940	0
650	20240401	093900	78188035	4940	4940	4940	4940	345
651	20240401	093800	76483735	4940	4940	4940	4940	40
652	20240401	093700	76286135	4940	4940	4940	4940	0
653	20240401	093600	76286135	4940	4940	4940	4940	0
654	20240401	093500	76286135	4940	4940	4940	4940	0
655	20240401	093400	76286135	4940	4940	4940	4940	0
656	20240401	093300	76286135	4940	4940	4940	4940	0
657	20240401	093200	76286135	4940	4940	4940	4940	30
658	20240401	093100	76137935	4945	4945	4945	4945	0
659	20240401	093000	76137935	4945	4945	4945	4945	0
660	20240401	092900	76137935	4945	4945	4945	4945	0
661	20240401	092800	76137935	4945	4945	4945	4945	0
662	20240401	092700	76137935	4945	4945	4945	4945	20
663	20240401	092600	76039035	4950	4950	4950	4950	0
664	20240401	092500	76039035	4950	4950	4950	4950	0
665	20240401	092400	76039035	4950	4930	4950	4930	1401
666	20240401	092300	69125165	4940	4940	4940	4940	0
667	20240401	092200	69125165	4940	4940	4940	4940	0
668	20240401	092100	69125165	4940	4940	4940	4940	141
669	20240401	092000	68428625	4940	4940	4940	4940	0
670	20240401	091900	68428625	4940	4940	4940	4940	1
671	20240401	091800	68423685	4910	4910	4910	4910	1000
672	20240401	091700	63513685	4915	4915	4915	4915	0
673	20240401	091600	63513685	4915	4910	4915	4910	2669
674	20240401	091500	50395555	4910	4910	4910	4910	93
675	20240401	091400	49938925	4910	4930	4930	4910	2333
676	20240401	091300	38465855	4930	4930	4930	4930	41
677	20240401	091200	38263725	4930	4930	4930	4930	2
678	20240401	091100	38253865	4930	4930	4930	4930	201
679	20240401	091000	37262935	4930	4930	4930	4930	1
680	20240401	090900	37258005	4930	4930	4930	4930	1
681	20240401	090800	37253075	4955	4930	4955	4930	132
682	20240401	090700	36601565	4930	4930	4930	4930	1
683	20240401	090600	36596635	4930	4930	4955	4930	245
684	20240401	090500	35387980	4930	4930	4930	4930	1
685	20240401	090400	35383050	4930	4930	4930	4930	3
686	20240401	090300	35368260	4915	4915	4915	4915	1
687	20240401	090200	35363345	4920	4915	4920	4915	1973
688	20240401	090100	25656190	4920	4945	4945	4915	4597
689	20240401	090000	3039555	4945	4970	4970	4945	393