KissMeData/347000/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204400	565137175	2970	2970	2970	2970	4411
3	20240401	204300	565137175	2970	2970	2970	2970	0
4	20240401	204200	565137175	2970	2970	2970	2970	0
5	20240401	204100	565137175	2970	2970	2970	2970	0
6	20240401	204000	565137175	2970	2970	2970	2970	0
7	20240401	203900	565137175	2970	2970	2970	2970	0
8	20240401	203800	565137175	2970	2970	2970	2970	0
9	20240401	203700	565137175	2970	2970	2970	2970	0
10	20240401	203600	565137175	2970	2970	2970	2970	0
11	20240401	203500	565137175	2970	2970	2970	2970	0
12	20240401	203400	565137175	2970	2970	2970	2970	0
13	20240401	203300	565137175	2970	2970	2970	2970	0
14	20240401	203200	565137175	2970	2970	2970	2970	0
15	20240401	203100	565137175	2970	2970	2970	2970	0
16	20240401	203000	565137175	2970	2970	2970	2970	0
17	20240401	202900	565137175	2970	2970	2970	2970	0
18	20240401	202800	565137175	2970	2970	2970	2970	0
19	20240401	202700	565137175	2970	2970	2970	2970	0
20	20240401	202600	565137175	2970	2970	2970	2970	0
21	20240401	202500	565137175	2970	2970	2970	2970	0
22	20240401	202400	565137175	2970	2970	2970	2970	0
23	20240401	202300	565137175	2970	2970	2970	2970	0
24	20240401	202200	565137175	2970	2970	2970	2970	0
25	20240401	202100	565137175	2970	2970	2970	2970	0
26	20240401	202000	565137175	2970	2970	2970	2970	0
27	20240401	201900	565137175	2970	2970	2970	2970	0
28	20240401	201800	565137175	2970	2970	2970	2970	0
29	20240401	201700	565137175	2970	2970	2970	2970	0
30	20240401	201600	565137175	2970	2970	2970	2970	0
31	20240401	201500	565137175	2970	2970	2970	2970	0
32	20240401	201400	565137175	2970	2970	2970	2970	4411
33	20240401	201300	565137175	2970	2970	2970	2970	0
34	20240401	201200	565137175	2970	2970	2970	2970	0
35	20240401	201100	565137175	2970	2970	2970	2970	0
36	20240401	201000	565137175	2970	2970	2970	2970	0
37	20240401	200900	565137175	2970	2970	2970	2970	0
38	20240401	200800	565137175	2970	2970	2970	2970	0
39	20240401	200700	565137175	2970	2970	2970	2970	0
40	20240401	200600	565137175	2970	2970	2970	2970	0
41	20240401	200500	565137175	2970	2970	2970	2970	0
42	20240401	200400	565137175	2970	2970	2970	2970	0
43	20240401	200300	565137175	2970	2970	2970	2970	0
44	20240401	200200	565137175	2970	2970	2970	2970	0
45	20240401	200100	565137175	2970	2970	2970	2970	0
46	20240401	200000	565137175	2970	2970	2970	2970	0
47	20240401	195900	565137175	2970	2970	2970	2970	0
48	20240401	195800	565137175	2970	2970	2970	2970	0
49	20240401	195700	565137175	2970	2970	2970	2970	0
50	20240401	195600	565137175	2970	2970	2970	2970	0
51	20240401	195500	565137175	2970	2970	2970	2970	0
52	20240401	195400	565137175	2970	2970	2970	2970	0
53	20240401	195300	565137175	2970	2970	2970	2970	0
54	20240401	195200	565137175	2970	2970	2970	2970	0
55	20240401	195100	565137175	2970	2970	2970	2970	0
56	20240401	195000	565137175	2970	2970	2970	2970	0
57	20240401	194900	565137175	2970	2970	2970	2970	0
58	20240401	194800	565137175	2970	2970	2970	2970	0
59	20240401	194700	565137175	2970	2970	2970	2970	0
60	20240401	194600	565137175	2970	2970	2970	2970	0
61	20240401	194500	565137175	2970	2970	2970	2970	0
62	20240401	194400	565137175	2970	2970	2970	2970	4411
63	20240401	194300	565137175	2970	2970	2970	2970	0
64	20240401	194200	565137175	2970	2970	2970	2970	0
65	20240401	194100	565137175	2970	2970	2970	2970	0
66	20240401	194000	565137175	2970	2970	2970	2970	0
67	20240401	193900	565137175	2970	2970	2970	2970	0
68	20240401	193800	565137175	2970	2970	2970	2970	0
69	20240401	193700	565137175	2970	2970	2970	2970	0
70	20240401	193600	565137175	2970	2970	2970	2970	0
71	20240401	193500	565137175	2970	2970	2970	2970	0
72	20240401	193400	565137175	2970	2970	2970	2970	0
73	20240401	193300	565137175	2970	2970	2970	2970	0
74	20240401	193200	565137175	2970	2970	2970	2970	0
75	20240401	193100	565137175	2970	2970	2970	2970	0
76	20240401	193000	565137175	2970	2970	2970	2970	0
77	20240401	192900	565137175	2970	2970	2970	2970	0
78	20240401	192800	565137175	2970	2970	2970	2970	0
79	20240401	192700	565137175	2970	2970	2970	2970	0
80	20240401	192600	565137175	2970	2970	2970	2970	0
81	20240401	192500	565137175	2970	2970	2970	2970	0
82	20240401	192400	565137175	2970	2970	2970	2970	0
83	20240401	192300	565137175	2970	2970	2970	2970	0
84	20240401	192200	565137175	2970	2970	2970	2970	0
85	20240401	192100	565137175	2970	2970	2970	2970	0
86	20240401	192000	565137175	2970	2970	2970	2970	0
87	20240401	191900	565137175	2970	2970	2970	2970	0
88	20240401	191800	565137175	2970	2970	2970	2970	0
89	20240401	191700	565137175	2970	2970	2970	2970	0
90	20240401	191600	565137175	2970	2970	2970	2970	0
91	20240401	191500	565137175	2970	2970	2970	2970	0
92	20240401	191400	565137175	2970	2970	2970	2970	4411
93	20240401	191300	565137175	2970	2970	2970	2970	0
94	20240401	191200	565137175	2970	2970	2970	2970	0
95	20240401	191100	565137175	2970	2970	2970	2970	0
96	20240401	191000	565137175	2970	2970	2970	2970	0
97	20240401	190900	565137175	2970	2970	2970	2970	0
98	20240401	190800	565137175	2970	2970	2970	2970	0
99	20240401	190700	565137175	2970	2970	2970	2970	0
100	20240401	190600	565137175	2970	2970	2970	2970	0
101	20240401	190500	565137175	2970	2970	2970	2970	0
102	20240401	190400	565137175	2970	2970	2970	2970	0
103	20240401	190300	565137175	2970	2970	2970	2970	0
104	20240401	190200	565137175	2970	2970	2970	2970	0
105	20240401	190100	565137175	2970	2970	2970	2970	0
106	20240401	190000	565137175	2970	2970	2970	2970	0
107	20240401	185900	565137175	2970	2970	2970	2970	0
108	20240401	185800	565137175	2970	2970	2970	2970	0
109	20240401	185700	565137175	2970	2970	2970	2970	0
110	20240401	185600	565137175	2970	2970	2970	2970	0
111	20240401	185500	565137175	2970	2970	2970	2970	0
112	20240401	185400	565137175	2970	2970	2970	2970	0
113	20240401	185300	565137175	2970	2970	2970	2970	0
114	20240401	185200	565137175	2970	2970	2970	2970	0
115	20240401	185100	565137175	2970	2970	2970	2970	0
116	20240401	185000	565137175	2970	2970	2970	2970	0
117	20240401	184900	565137175	2970	2970	2970	2970	0
118	20240401	184800	565137175	2970	2970	2970	2970	0
119	20240401	184700	565137175	2970	2970	2970	2970	0
120	20240401	184600	565137175	2970	2970	2970	2970	0
121	20240401	184500	565137175	2970	2970	2970	2970	0
122	20240401	184400	565137175	2970	2970	2970	2970	4411
123	20240401	184300	565137175	2970	2970	2970	2970	0
124	20240401	184200	565137175	2970	2970	2970	2970	0
125	20240401	184100	565137175	2970	2970	2970	2970	0
126	20240401	184000	565137175	2970	2970	2970	2970	0
127	20240401	183900	565137175	2970	2970	2970	2970	0
128	20240401	183800	565137175	2970	2970	2970	2970	0
129	20240401	183700	565137175	2970	2970	2970	2970	0
130	20240401	183600	565137175	2970	2970	2970	2970	0
131	20240401	183500	565137175	2970	2970	2970	2970	0
132	20240401	183400	565137175	2970	2970	2970	2970	0
133	20240401	183300	565137175	2970	2970	2970	2970	0
134	20240401	183200	565137175	2970	2970	2970	2970	0
135	20240401	183100	565137175	2970	2970	2970	2970	0
136	20240401	183000	565137175	2970	2970	2970	2970	0
137	20240401	182900	565137175	2970	2970	2970	2970	0
138	20240401	182800	565137175	2970	2970	2970	2970	0
139	20240401	182700	565137175	2970	2970	2970	2970	0
140	20240401	182600	565137175	2970	2970	2970	2970	0
141	20240401	182500	565137175	2970	2970	2970	2970	0
142	20240401	182400	565137175	2970	2970	2970	2970	0
143	20240401	182300	565137175	2970	2970	2970	2970	0
144	20240401	182200	565137175	2970	2970	2970	2970	0
145	20240401	182100	565137175	2970	2970	2970	2970	0
146	20240401	182000	565137175	2970	2970	2970	2970	0
147	20240401	181900	565137175	2970	2970	2970	2970	0
148	20240401	181800	565137175	2970	2970	2970	2970	0
149	20240401	181700	565137175	2970	2970	2970	2970	0
150	20240401	181600	565137175	2970	2970	2970	2970	0
151	20240401	181500	565137175	2970	2970	2970	2970	0
152	20240401	181400	565137175	2970	2970	2970	2970	4411
153	20240401	181300	565137175	2970	2970	2970	2970	0
154	20240401	181200	565137175	2970	2970	2970	2970	0
155	20240401	181100	565137175	2970	2970	2970	2970	0
156	20240401	181000	565137175	2970	2970	2970	2970	0
157	20240401	180900	565137175	2970	2970	2970	2970	0
158	20240401	180800	565137175	2970	2970	2970	2970	0
159	20240401	180700	565137175	2970	2970	2970	2970	0
160	20240401	180600	565137175	2970	2970	2970	2970	0
161	20240401	180500	565137175	2970	2970	2970	2970	0
162	20240401	180400	565137175	2970	2970	2970	2970	0
163	20240401	180300	565137175	2970	2970	2970	2970	0
164	20240401	180200	565137175	2970	2970	2970	2970	0
165	20240401	180100	565137175	2970	2970	2970	2970	0
166	20240401	180000	565137175	2970	2970	2970	2970	0
167	20240401	175900	565137175	2970	2970	2970	2970	0
168	20240401	175800	565137175	2970	2970	2970	2970	0
169	20240401	175700	565137175	2970	2970	2970	2970	0
170	20240401	175600	565137175	2970	2970	2970	2970	0
171	20240401	175500	565137175	2970	2970	2970	2970	0
172	20240401	175400	565137175	2970	2970	2970	2970	0
173	20240401	175300	565137175	2970	2970	2970	2970	0
174	20240401	175200	565137175	2970	2970	2970	2970	0
175	20240401	175100	565137175	2970	2970	2970	2970	0
176	20240401	175000	565137175	2970	2970	2970	2970	0
177	20240401	174900	565137175	2970	2970	2970	2970	0
178	20240401	174800	565137175	2970	2970	2970	2970	0
179	20240401	174700	565137175	2970	2970	2970	2970	0
180	20240401	174600	565137175	2970	2970	2970	2970	0
181	20240401	174500	565137175	2970	2970	2970	2970	0
182	20240401	174400	565137175	2970	2970	2970	2970	4411
183	20240401	174300	565137175	2970	2970	2970	2970	0
184	20240401	174200	565137175	2970	2970	2970	2970	0
185	20240401	174100	565137175	2970	2970	2970	2970	0
186	20240401	174000	565137175	2970	2970	2970	2970	0
187	20240401	173900	565137175	2970	2970	2970	2970	0
188	20240401	173800	565137175	2970	2970	2970	2970	0
189	20240401	173700	565137175	2970	2970	2970	2970	0
190	20240401	173600	565137175	2970	2970	2970	2970	0
191	20240401	173500	565137175	2970	2970	2970	2970	0
192	20240401	173400	565137175	2970	2970	2970	2970	0
193	20240401	173300	565137175	2970	2970	2970	2970	0
194	20240401	173200	565137175	2970	2970	2970	2970	0
195	20240401	173100	565137175	2970	2970	2970	2970	0
196	20240401	173000	565137175	2970	2970	2970	2970	0
197	20240401	172900	565137175	2970	2970	2970	2970	0
198	20240401	172800	565137175	2970	2970	2970	2970	0
199	20240401	172700	565137175	2970	2970	2970	2970	0
200	20240401	172600	565137175	2970	2970	2970	2970	0
201	20240401	172500	565137175	2970	2970	2970	2970	0
202	20240401	172400	565137175	2970	2970	2970	2970	0
203	20240401	172300	565137175	2970	2970	2970	2970	0
204	20240401	172200	565137175	2970	2970	2970	2970	0
205	20240401	172100	565137175	2970	2970	2970	2970	0
206	20240401	172000	565137175	2970	2970	2970	2970	0
207	20240401	171900	565137175	2970	2970	2970	2970	0
208	20240401	171800	565137175	2970	2970	2970	2970	0
209	20240401	171700	565137175	2970	2970	2970	2970	0
210	20240401	171600	565137175	2970	2970	2970	2970	0
211	20240401	171500	565137175	2970	2970	2970	2970	0
212	20240401	171400	565137175	2970	2970	2970	2970	4411
213	20240401	171300	565137175	2970	2970	2970	2970	0
214	20240401	171200	565137175	2970	2970	2970	2970	0
215	20240401	171100	565137175	2970	2970	2970	2970	0
216	20240401	171000	565137175	2970	2970	2970	2970	0
217	20240401	170900	565137175	2970	2970	2970	2970	0
218	20240401	170800	565137175	2970	2970	2970	2970	0
219	20240401	170700	565137175	2970	2970	2970	2970	0
220	20240401	170600	565137175	2970	2970	2970	2970	0
221	20240401	170500	565137175	2970	2970	2970	2970	0
222	20240401	170400	565137175	2970	2970	2970	2970	0
223	20240401	170300	565137175	2970	2970	2970	2970	0
224	20240401	170200	565137175	2970	2970	2970	2970	0
225	20240401	170100	565137175	2970	2970	2970	2970	0
226	20240401	170000	565137175	2970	2970	2970	2970	0
227	20240401	165900	565137175	2970	2970	2970	2970	0
228	20240401	165800	565137175	2970	2970	2970	2970	0
229	20240401	165700	565137175	2970	2970	2970	2970	0
230	20240401	165600	565137175	2970	2970	2970	2970	0
231	20240401	165500	565137175	2970	2970	2970	2970	0
232	20240401	165400	565137175	2970	2970	2970	2970	0
233	20240401	165300	565137175	2970	2970	2970	2970	0
234	20240401	165200	565137175	2970	2970	2970	2970	0
235	20240401	165100	565137175	2970	2970	2970	2970	0
236	20240401	165000	565137175	2970	2970	2970	2970	0
237	20240401	164900	565137175	2970	2970	2970	2970	0
238	20240401	164800	565137175	2970	2970	2970	2970	0
239	20240401	164700	565137175	2970	2970	2970	2970	0
240	20240401	164600	565137175	2970	2970	2970	2970	0
241	20240401	164500	565137175	2970	2970	2970	2970	0
242	20240401	164400	565137175	2970	2970	2970	2970	4411
243	20240401	164300	565137175	2970	2970	2970	2970	0
244	20240401	164200	565137175	2970	2970	2970	2970	0
245	20240401	164100	565137175	2970	2970	2970	2970	0
246	20240401	164000	565137175	2970	2970	2970	2970	0
247	20240401	163900	565137175	2970	2970	2970	2970	0
248	20240401	163800	565137175	2970	2970	2970	2970	0
249	20240401	163700	565137175	2970	2970	2970	2970	0
250	20240401	163600	565137175	2970	2970	2970	2970	0
251	20240401	163500	565137175	2970	2970	2970	2970	0
252	20240401	163400	565137175	2970	2970	2970	2970	0
253	20240401	163300	565137175	2970	2970	2970	2970	0
254	20240401	163200	565137175	2970	2970	2970	2970	0
255	20240401	163100	565137175	2970	2970	2970	2970	0
256	20240401	163000	565137175	2970	2970	2970	2970	0
257	20240401	162900	565137175	2970	2970	2970	2970	0
258	20240401	162800	565137175	2970	2970	2970	2970	0
259	20240401	162700	565137175	2970	2970	2970	2970	0
260	20240401	162600	565137175	2970	2970	2970	2970	0
261	20240401	162500	565137175	2970	2970	2970	2970	0
262	20240401	162400	565137175	2970	2970	2970	2970	0
263	20240401	162300	565137175	2970	2970	2970	2970	0
264	20240401	162200	565137175	2970	2970	2970	2970	0
265	20240401	162100	565137175	2970	2970	2970	2970	0
266	20240401	162000	565137175	2970	2970	2970	2970	0
267	20240401	161900	565137175	2970	2970	2970	2970	0
268	20240401	161800	565137175	2970	2970	2970	2970	0
269	20240401	161700	565137175	2970	2970	2970	2970	0
270	20240401	161600	565137175	2970	2970	2970	2970	0
271	20240401	161500	565137175	2970	2970	2970	2970	0
272	20240401	161400	565137175	2970	2970	2970	2970	4411
273	20240401	161300	565137175	2970	2970	2970	2970	0
274	20240401	161200	565137175	2970	2970	2970	2970	0
275	20240401	161100	565137175	2970	2970	2970	2970	0
276	20240401	161000	565137175	2970	2970	2970	2970	0
277	20240401	160900	565137175	2970	2970	2970	2970	0
278	20240401	160800	565137175	2970	2970	2970	2970	0
279	20240401	160700	565137175	2970	2970	2970	2970	0
280	20240401	160600	565137175	2970	2970	2970	2970	0
281	20240401	160500	565137175	2970	2970	2970	2970	0
282	20240401	160400	565137175	2970	2970	2970	2970	0
283	20240401	160300	565137175	2970	2970	2970	2970	0
284	20240401	160200	565137175	2970	2970	2970	2970	0
285	20240401	160100	565137175	2970	2970	2970	2970	0
286	20240401	160000	565137175	2970	2970	2970	2970	0
287	20240401	155900	565137175	2970	2970	2970	2970	0
288	20240401	155800	565137175	2970	2970	2970	2970	0
289	20240401	155700	565137175	2970	2970	2970	2970	0
290	20240401	155600	565137175	2970	2970	2970	2970	0
291	20240401	155500	565137175	2970	2970	2970	2970	0
292	20240401	155400	565137175	2970	2970	2970	2970	0
293	20240401	155300	565137175	2970	2970	2970	2970	0
294	20240401	155200	565137175	2970	2970	2970	2970	0
295	20240401	155100	565137175	2970	2970	2970	2970	0
296	20240401	155000	565137175	2970	2970	2970	2970	0
297	20240401	154900	565137175	2970	2970	2970	2970	0
298	20240401	154800	565137175	2970	2970	2970	2970	0
299	20240401	154700	565137175	2970	2970	2970	2970	0
300	20240401	154600	565137175	2970	2970	2970	2970	0
301	20240401	154500	565137175	2970	2970	2970	2970	0
302	20240401	154400	565137175	2970	2970	2970	2970	4411
303	20240401	154300	565137175	2970	2970	2970	2970	0
304	20240401	154200	565137175	2970	2970	2970	2970	0
305	20240401	154100	565137175	2970	2970	2970	2970	0
306	20240401	154000	565137175	2970	2970	2970	2970	0
307	20240401	153900	565137175	2970	2970	2970	2970	0
308	20240401	153800	565137175	2970	2970	2970	2970	0
309	20240401	153700	565137175	2970	2970	2970	2970	0
310	20240401	153600	565137175	2970	2970	2970	2970	0
311	20240401	153500	565137175	2970	2970	2970	2970	0
312	20240401	153400	565137175	2970	2970	2970	2970	0
313	20240401	153300	565137175	2970	2970	2970	2970	0
314	20240401	153200	565137175	2970	2970	2970	2970	0
315	20240401	153100	565137175	2970	2970	2970	2970	0
316	20240401	153000	565137175	2970	2970	2970	2970	4411
317	20240401	152900	552036505	2970	2970	2970	2970	0
318	20240401	152800	552036505	2970	2970	2970	2970	0
319	20240401	152700	552036505	2970	2970	2970	2970	0
320	20240401	152600	552036505	2970	2970	2970	2970	0
321	20240401	152500	552036505	2970	2970	2970	2970	0
322	20240401	152400	552036505	2970	2970	2970	2970	0
323	20240401	152300	552036505	2970	2970	2970	2970	0
324	20240401	152200	552036505	2970	2970	2970	2970	0
325	20240401	152100	552036505	2970	2970	2970	2970	0
326	20240401	152000	552036505	2970	2970	2970	2970	0
327	20240401	151900	552036505	2970	2970	2970	2965	174
328	20240401	151800	551519740	2970	2970	2970	2970	1
329	20240401	151700	551516770	2970	2970	2970	2970	197
330	20240401	151600	550931680	2970	2975	2975	2970	349
331	20240401	151500	549894160	2970	2975	2975	2970	686
332	20240401	151400	547853320	2975	2970	2975	2970	32
333	20240401	151300	547758275	2975	2975	2975	2975	237
334	20240401	151200	547053200	2975	2975	2975	2975	316
335	20240401	151100	546113100	2975	2970	2975	2970	1944
336	20240401	151000	540338255	2970	2970	2970	2970	303
337	20240401	150900	539438345	2970	2970	2970	2970	0
338	20240401	150800	539438345	2970	2965	2970	2960	1119
339	20240401	150700	536118320	2970	2970	2970	2970	0
340	20240401	150600	536118320	2970	2965	2970	2965	295
341	20240401	150500	535242470	2965	2970	2970	2965	3037
342	20240401	150400	526229265	2965	2970	2970	2965	293
343	20240401	150300	525359060	2965	2965	2965	2965	0
344	20240401	150200	525359060	2965	2965	2965	2965	5
345	20240401	150100	525344235	2965	2970	2970	2965	215
346	20240401	150000	524706535	2970	2965	2970	2965	642
347	20240401	145900	522801795	2970	2970	2970	2970	268
348	20240401	145800	522005835	2970	2970	2970	2970	0
349	20240401	145700	522005835	2970	2970	2970	2970	0
350	20240401	145600	522005835	2970	2970	2970	2970	71
351	20240401	145500	521794965	2970	2970	2970	2970	181
352	20240401	145400	521257395	2970	2970	2970	2970	0
353	20240401	145300	521257395	2970	2965	2970	2965	220
354	20240401	145200	520604165	2970	2970	2970	2970	0
355	20240401	145100	520604165	2970	2970	2970	2970	166
356	20240401	145000	520111145	2970	2970	2970	2970	0
357	20240401	144900	520111145	2970	2970	2970	2970	214
358	20240401	144800	519475565	2965	2970	2970	2965	781
359	20240401	144700	517158545	2970	2970	2970	2970	183
360	20240401	144600	516615035	2965	2965	2965	2965	0
361	20240401	144500	516615035	2965	2965	2965	2965	1
362	20240401	144400	516612070	2970	2970	2970	2970	0
363	20240401	144300	516612070	2970	2970	2970	2970	20
364	20240401	144200	516552670	2975	2975	2975	2975	0
365	20240401	144100	516552670	2975	2975	2975	2975	0
366	20240401	144000	516552670	2975	2970	2975	2970	608
367	20240401	143900	514745875	2970	2970	2970	2970	13
368	20240401	143800	514707265	2960	2960	2960	2960	0
369	20240401	143700	514707265	2960	2965	2975	2960	3460
370	20240401	143600	504463475	2965	2965	2965	2965	500
371	20240401	143500	502980975	2975	2975	2975	2975	4
372	20240401	143400	502969075	2975	2975	2975	2975	1
373	20240401	143300	502966100	2970	2970	2970	2970	320
374	20240401	143200	502015700	2970	2970	2970	2970	4
375	20240401	143100	502003820	2975	2975	2975	2975	0
376	20240401	143000	502003820	2975	2970	2975	2970	92
377	20240401	142900	501730520	2975	2975	2975	2975	0
378	20240401	142800	501730520	2975	2975	2975	2975	1213
379	20240401	142700	498121845	2975	2965	2975	2965	7311
380	20240401	142600	476420990	2960	2960	2960	2960	0
381	20240401	142500	476420990	2960	2960	2960	2960	20
382	20240401	142400	476361790	2965	2965	2965	2965	0
383	20240401	142300	476361790	2965	2965	2965	2965	0
384	20240401	142200	476361790	2965	2965	2965	2965	3
385	20240401	142100	476352895	2965	2965	2965	2965	0
386	20240401	142000	476352895	2965	2965	2965	2965	0
387	20240401	141900	476352895	2965	2965	2965	2965	0
388	20240401	141800	476352895	2965	2965	2965	2965	0
389	20240401	141700	476352895	2965	2965	2965	2965	4
390	20240401	141600	476341035	2965	2965	2965	2965	1
391	20240401	141500	476338070	2955	2955	2955	2955	500
392	20240401	141400	474860570	2965	2965	2965	2965	0
393	20240401	141300	474860570	2965	2965	2965	2965	1
394	20240401	141200	474857605	2950	2950	2950	2950	0
395	20240401	141100	474857605	2950	2950	2950	2950	0
396	20240401	141000	474857605	2950	2950	2950	2950	0
397	20240401	140900	474857605	2950	2950	2950	2950	0
398	20240401	140800	474857605	2950	2950	2950	2950	0
399	20240401	140700	474857605	2950	2960	2960	2950	2485
400	20240401	140600	467514930	2960	2960	2960	2960	0
401	20240401	140500	467514930	2960	2960	2960	2960	0
402	20240401	140400	467514930	2960	2965	2965	2960	3884
403	20240401	140300	456016720	2965	2965	2965	2965	0
404	20240401	140200	456016720	2965	2965	2965	2965	400
405	20240401	140100	454830720	2965	2965	2965	2965	0
406	20240401	140000	454830720	2965	2965	2965	2965	0
407	20240401	135900	454830720	2965	2965	2965	2965	800
408	20240401	135800	452458720	2970	2970	2970	2970	0
409	20240401	135700	452458720	2970	2970	2970	2970	0
410	20240401	135600	452458720	2970	2970	2970	2970	30
411	20240401	135500	452369620	2970	2970	2970	2970	0
412	20240401	135400	452369620	2970	2970	2970	2970	0
413	20240401	135300	452369620	2970	2965	2970	2965	121
414	20240401	135200	452010600	2965	2965	2965	2965	100
415	20240401	135100	451714100	2960	2960	2960	2960	0
416	20240401	135000	451714100	2960	2965	2965	2960	420
417	20240401	134900	450470890	2960	2960	2960	2960	0
418	20240401	134800	450470890	2960	2960	2960	2960	0
419	20240401	134700	450470890	2960	2965	2965	2960	400
420	20240401	134600	449286880	2970	2970	2970	2970	20
421	20240401	134500	449227480	2970	2965	2970	2965	1751
422	20240401	134400	444034500	2965	2965	2965	2965	0
423	20240401	134300	444034500	2965	2965	2965	2965	0
424	20240401	134200	444034500	2965	2965	2965	2965	2
425	20240401	134100	444028570	2965	2965	2965	2965	1355
426	20240401	134000	440010995	2965	2965	2965	2965	203
427	20240401	133900	439409100	2965	2965	2965	2965	0
428	20240401	133800	439409100	2965	2965	2965	2965	0
429	20240401	133700	439409100	2965	2965	2965	2965	235
430	20240401	133600	438712325	2965	2965	2965	2965	300
431	20240401	133500	437822825	2965	2965	2965	2965	0
432	20240401	133400	437822825	2965	2965	2965	2965	0
433	20240401	133300	437822825	2965	2965	2965	2965	0
434	20240401	133200	437822825	2965	2960	2965	2960	2
435	20240401	133100	437816900	2965	2965	2965	2965	0
436	20240401	133000	437816900	2965	2965	2965	2965	188
437	20240401	132900	437259480	2965	2965	2965	2965	0
438	20240401	132800	437259480	2965	2965	2965	2965	100
439	20240401	132700	436962980	2965	2965	2965	2965	438
440	20240401	132600	435664310	2965	2965	2965	2965	100
441	20240401	132500	435367810	2965	2965	2965	2965	0
442	20240401	132400	435367810	2965	2965	2965	2965	0
443	20240401	132300	435367810	2965	2965	2965	2965	0
444	20240401	132200	435367810	2965	2965	2965	2965	392
445	20240401	132100	434205530	2965	2965	2965	2965	1
446	20240401	132000	434202565	2965	2965	2965	2965	219
447	20240401	131900	433553230	2960	2960	2960	2960	20
448	20240401	131800	433494030	2960	2960	2960	2960	0
449	20240401	131700	433494030	2960	2960	2960	2960	0
450	20240401	131600	433494030	2960	2960	2960	2960	0
451	20240401	131500	433494030	2960	2965	2965	2960	591
452	20240401	131400	431744655	2965	2965	2965	2965	0
453	20240401	131300	431744655	2965	2965	2965	2965	635
454	20240401	131200	429861880	2965	2965	2965	2965	0
455	20240401	131100	429861880	2965	2965	2965	2965	1013
456	20240401	131000	426858335	2965	2965	2965	2965	100
457	20240401	130900	426561835	2965	2965	2965	2965	0
458	20240401	130800	426561835	2965	2965	2965	2965	197
459	20240401	130700	425977730	2965	2965	2965	2965	390
460	20240401	130600	424821380	2965	2970	2970	2965	456
461	20240401	130500	423468060	2970	2970	2970	2970	0
462	20240401	130400	423468060	2970	2970	2970	2970	130
463	20240401	130300	423081960	2970	2970	2970	2970	0
464	20240401	130200	423081960	2970	2970	2970	2970	5
465	20240401	130100	423067110	2970	2965	2970	2965	146
466	20240401	130000	422633990	2965	2965	2965	2965	628
467	20240401	125900	420771970	2965	2965	2965	2965	0
468	20240401	125800	420771970	2965	2965	2965	2965	240
469	20240401	125700	420060370	2960	2960	2960	2960	0
470	20240401	125600	420060370	2960	2960	2960	2960	85
471	20240401	125500	419808770	2960	2960	2960	2960	0
472	20240401	125400	419808770	2960	2960	2960	2960	6
473	20240401	125300	419791010	2960	2960	2960	2960	406
474	20240401	125200	418589250	2960	2960	2960	2960	0
475	20240401	125100	418589250	2960	2960	2960	2960	0
476	20240401	125000	418589250	2960	2960	2960	2960	337
477	20240401	124900	417591730	2960	2960	2960	2960	97
478	20240401	124800	417304610	2970	2970	2970	2970	0
479	20240401	124700	417304610	2970	2970	2970	2970	0
480	20240401	124600	417304610	2970	2970	2970	2970	211
481	20240401	124500	416677940	2970	2970	2970	2970	1
482	20240401	124400	416674970	2970	2970	2970	2970	0
483	20240401	124300	416674970	2970	2970	2970	2970	0
484	20240401	124200	416674970	2970	2965	2970	2965	251
485	20240401	124100	415929520	2965	2965	2965	2965	50
486	20240401	124000	415781270	2960	2960	2960	2960	34
487	20240401	123900	415680630	2965	2965	2965	2965	0
488	20240401	123800	415680630	2965	2965	2965	2965	0
489	20240401	123700	415680630	2965	2965	2965	2965	5
490	20240401	123600	415665805	2965	2965	2965	2965	254
491	20240401	123500	414912695	2965	2965	2965	2965	0
492	20240401	123400	414912695	2965	2965	2965	2965	223
493	20240401	123300	414251500	2965	2965	2965	2965	0
494	20240401	123200	414251500	2965	2965	2965	2965	0
495	20240401	123100	414251500	2965	2965	2965	2965	19
496	20240401	123000	414195165	2965	2965	2965	2965	25
497	20240401	122900	414121040	2965	2965	2965	2965	0
498	20240401	122800	414121040	2965	2965	2965	2965	0
499	20240401	122700	414121040	2965	2965	2965	2965	55
500	20240401	122600	413957965	2965	2965	2965	2965	622
501	20240401	122500	412113735	2970	2970	2970	2970	214
502	20240401	122400	411478155	2970	2970	2970	2970	4
503	20240401	122300	411466275	2970	2970	2970	2970	620
504	20240401	122200	409624875	2970	2965	2970	2965	101
505	20240401	122100	409325405	2970	2970	2970	2970	0
506	20240401	122000	409325405	2970	2970	2970	2970	1
507	20240401	121900	409322435	2960	2965	2965	2960	560
508	20240401	121800	407663835	2955	2955	2955	2955	30
509	20240401	121700	407575185	2965	2965	2965	2965	902
510	20240401	121600	404900755	2965	2965	2965	2965	559
511	20240401	121500	403243320	2965	2965	2965	2965	757
512	20240401	121400	400998815	2965	2965	2965	2965	0
513	20240401	121300	400998815	2965	2965	2965	2965	0
514	20240401	121200	400998815	2965	2965	2965	2965	0
515	20240401	121100	400998815	2965	2965	2965	2965	2
516	20240401	121000	400992885	2965	2965	2965	2965	0
517	20240401	120900	400992885	2965	2965	2965	2965	0
518	20240401	120800	400992885	2965	2965	2965	2965	0
519	20240401	120700	400992885	2965	2965	2965	2965	1
520	20240401	120600	400989920	2950	2950	2950	2950	0
521	20240401	120500	400989920	2950	2950	2950	2950	8
522	20240401	120400	400966320	2965	2965	2965	2960	201
523	20240401	120300	400370405	2965	2965	2965	2965	0
524	20240401	120200	400370405	2965	2965	2965	2965	0
525	20240401	120100	400370405	2965	2965	2965	2965	0
526	20240401	120000	400370405	2965	2965	2965	2965	183
527	20240401	115900	399827810	2950	2950	2950	2950	105
528	20240401	115800	399518060	2965	2965	2965	2965	10
529	20240401	115700	399488410	2965	2965	2965	2965	675
530	20240401	115600	397487035	2960	2960	2960	2960	0
531	20240401	115500	397487035	2960	2960	2960	2960	821
532	20240401	115400	395056875	2955	2955	2955	2955	338
533	20240401	115300	394058085	2960	2960	2960	2960	529
534	20240401	115200	392492245	2960	2960	2960	2960	0
535	20240401	115100	392492245	2960	2960	2960	2960	0
536	20240401	115000	392492245	2960	2960	2960	2960	50
537	20240401	114900	392344245	2950	2950	2950	2950	0
538	20240401	114800	392344245	2950	2950	2950	2950	0
539	20240401	114700	392344245	2950	2950	2950	2950	0
540	20240401	114600	392344245	2950	2950	2950	2950	0
541	20240401	114500	392344245	2950	2950	2950	2950	0
542	20240401	114400	392344245	2950	2950	2950	2950	0
543	20240401	114300	392344245	2950	2950	2950	2950	0
544	20240401	114200	392344245	2950	2950	2950	2950	10
545	20240401	114100	392314745	2950	2955	2955	2950	1819
546	20240401	114000	386940350	2950	2950	2950	2950	1
547	20240401	113900	386937400	2955	2955	2955	2955	0
548	20240401	113800	386937400	2955	2955	2955	2955	653
549	20240401	113700	385007785	2955	2955	2955	2955	0
550	20240401	113600	385007785	2955	2955	2955	2955	0
551	20240401	113500	385007785	2955	2955	2955	2955	0
552	20240401	113400	385007785	2955	2955	2955	2955	110
553	20240401	113300	384682735	2955	2955	2955	2955	0
554	20240401	113200	384682735	2955	2955	2955	2955	0
555	20240401	113100	384682735	2955	2955	2955	2955	1027
556	20240401	113000	381647950	2955	2955	2955	2955	0
557	20240401	112900	381647950	2955	2955	2955	2955	50
558	20240401	112800	381500200	2960	2960	2960	2960	0
559	20240401	112700	381500200	2960	2960	2960	2960	545
560	20240401	112600	379887000	2960	2960	2960	2960	0
561	20240401	112500	379887000	2960	2960	2960	2960	15
562	20240401	112400	379842600	2965	2965	2965	2965	100
563	20240401	112300	379546100	2970	2970	2970	2970	0
564	20240401	112200	379546100	2970	2970	2970	2970	0
565	20240401	112100	379546100	2970	2960	2970	2960	1153
566	20240401	112000	376133210	2965	2965	2965	2965	66
567	20240401	111900	375937520	2965	2965	2965	2965	101
568	20240401	111800	375638055	2965	2965	2965	2960	103
569	20240401	111700	375332670	2970	2970	2970	2970	0
570	20240401	111600	375332670	2970	2970	2970	2970	212
571	20240401	111500	374703030	2960	2965	2965	2960	432
572	20240401	111400	373422160	2965	2960	2965	2960	74
573	20240401	111300	373202775	2960	2965	2965	2960	5
574	20240401	111200	373187970	2970	2970	2970	2970	0
575	20240401	111100	373187970	2970	2970	2970	2970	3
576	20240401	111000	373179060	2970	2970	2970	2970	366
577	20240401	110900	372092040	2970	2970	2970	2970	1
578	20240401	110800	372089070	2960	2960	2960	2960	0
579	20240401	110700	372089070	2960	2970	2970	2960	619
580	20240401	110600	370253730	2965	2965	2965	2965	100
581	20240401	110500	369957230	2965	2965	2970	2965	2885
582	20240401	110400	361400700	2955	2960	2960	2955	3000
583	20240401	110300	352525180	2965	2965	2965	2965	186
584	20240401	110200	351973690	2965	2965	2965	2965	40
585	20240401	110100	351855090	2965	2970	2970	2965	1130
586	20240401	110000	348499640	2970	2970	2970	2970	321
587	20240401	105900	347546270	2970	2965	2970	2965	1626
588	20240401	105800	342717055	2970	2970	2970	2970	513
589	20240401	105700	341193445	2970	2970	2970	2970	0
590	20240401	105600	341193445	2970	2970	2970	2970	317
591	20240401	105500	340251955	2970	2970	2970	2970	0
592	20240401	105400	340251955	2970	2970	2970	2970	78
593	20240401	105300	340020295	2970	2965	2970	2965	540
594	20240401	105200	338416530	2970	2970	2970	2970	0
595	20240401	105100	338416530	2970	2970	2970	2970	193
596	20240401	105000	337843320	2970	2960	2970	2955	1362
597	20240401	104900	333816130	2970	2970	2970	2970	9
598	20240401	104800	333789400	2970	2960	2970	2960	260
599	20240401	104700	333019790	2960	2965	2970	2960	4155
600	20240401	104600	320705180	2960	2960	2960	2960	0
601	20240401	104500	320705180	2960	2960	2960	2960	338
602	20240401	104400	319704700	2965	2965	2965	2965	1360
603	20240401	104300	315672300	2955	2955	2955	2955	1
604	20240401	104200	315669345	2960	2960	2960	2960	1692
605	20240401	104100	310661025	2960	2960	2960	2960	1000
606	20240401	104000	307701025	2960	2960	2960	2960	0
607	20240401	103900	307701025	2960	2960	2960	2960	1
608	20240401	103800	307698065	2960	2955	2960	2955	180
609	20240401	103700	307166160	2950	2955	2955	2950	1394
610	20240401	103600	303052685	2955	2955	2955	2955	21
611	20240401	103500	302990630	2955	2955	2955	2955	1
612	20240401	103400	302987675	2955	2955	2955	2955	4
613	20240401	103300	302975855	2955	2955	2955	2955	1
614	20240401	103200	302972900	2950	2955	2955	2950	13
615	20240401	103100	302934495	2960	2960	2960	2960	1
616	20240401	103000	302931535	2960	2960	2960	2960	0
617	20240401	102900	302931535	2960	2960	2960	2950	5058
618	20240401	102800	288001590	2960	2960	2960	2960	1349
619	20240401	102700	284008550	2960	2960	2960	2960	0
620	20240401	102600	284008550	2960	2960	2960	2960	9
621	20240401	102500	283981910	2960	2960	2960	2960	283
622	20240401	102400	283144230	2965	2955	2965	2955	656
623	20240401	102300	281202715	2955	2955	2955	2955	1793
624	20240401	102200	275904400	2965	2965	2965	2965	472
625	20240401	102100	274504920	2960	2955	2960	2955	9
626	20240401	102000	274478290	2965	2965	2965	2965	0
627	20240401	101900	274478290	2965	2960	2965	2960	5
628	20240401	101800	274463475	2960	2960	2960	2960	107
629	20240401	101700	274146755	2960	2960	2960	2960	17
630	20240401	101600	274096435	2960	2960	2960	2960	330
631	20240401	101500	273119635	2965	2965	2965	2965	100
632	20240401	101400	272823135	2965	2965	2965	2965	0
633	20240401	101300	272823135	2965	2965	2965	2960	32
634	20240401	101200	272728310	2965	2965	2965	2960	543
635	20240401	101100	271119475	2965	2960	2965	2960	34
636	20240401	101000	271018825	2960	2960	2960	2960	15
637	20240401	100900	270974425	2965	2965	2965	2965	0
638	20240401	100800	270974425	2965	2960	2965	2960	187
639	20240401	100700	270420895	2965	2965	2965	2965	0
640	20240401	100600	270420895	2965	2965	2965	2965	0
641	20240401	100500	270420895	2965	2955	2965	2955	553
642	20240401	100400	268783765	2960	2965	2965	2960	1206
643	20240401	100300	265213455	2965	2970	2970	2965	511
644	20240401	100200	263697840	2965	2970	2970	2965	283
645	20240401	100100	262857335	2965	2965	2965	2965	90
646	20240401	100000	262590485	2970	2970	2970	2965	750
647	20240401	095900	260365510	2970	2970	2970	2970	10
648	20240401	095800	260335810	2970	2965	2970	2965	137
649	20240401	095700	259929600	2970	2965	2970	2965	223
650	20240401	095600	259268390	2965	2960	2965	2960	391
651	20240401	095500	258110975	2950	2965	2965	2950	936
652	20240401	095400	255346785	2965	2960	2965	2960	3430
653	20240401	095300	245187635	2965	2955	2965	2955	4000
654	20240401	095200	233351180	2955	2955	2955	2955	287
655	20240401	095100	232503095	2955	2955	2955	2955	190
656	20240401	095000	231941645	2955	2955	2955	2955	1
657	20240401	094900	231938690	2950	2955	2955	2950	282
658	20240401	094800	231105880	2950	2950	2950	2950	409
659	20240401	094700	229899330	2955	2950	2955	2950	4300
660	20240401	094600	217197830	2955	2945	2955	2945	912
661	20240401	094500	214511850	2955	2955	2955	2955	202
662	20240401	094400	213914940	2950	2950	2950	2950	96
663	20240401	094300	213631740	2955	2945	2955	2945	925
664	20240401	094200	210905575	2955	2955	2955	2955	11
665	20240401	094100	210873070	2955	2955	2955	2955	513
666	20240401	094000	209357155	2955	2950	2955	2950	1656
667	20240401	093900	204471100	2950	2950	2950	2950	1
668	20240401	093800	204468150	2945	2945	2945	2945	662
669	20240401	093700	202518560	2955	2955	2955	2955	0
670	20240401	093600	202518560	2955	2955	2955	2955	0
671	20240401	093500	202518560	2955	2955	2955	2955	0
672	20240401	093400	202518560	2955	2945	2955	2945	309
673	20240401	093300	201605805	2945	2950	2955	2945	1595
674	20240401	093200	196904280	2955	2960	2960	2955	5
675	20240401	093100	196889500	2960	2955	2965	2955	432
676	20240401	093000	195610440	2955	2965	2965	2955	544
677	20240401	092900	194000295	2965	2965	2965	2960	3720
678	20240401	092800	182974765	2965	2940	2965	2940	42630
679	20240401	092700	57144120	2950	2945	2950	2945	81
680	20240401	092600	56905570	2950	2950	2950	2950	41
681	20240401	092500	56784620	2950	2940	2950	2935	4424
682	20240401	092400	43742485	2950	2950	2950	2950	26
683	20240401	092300	43665785	2950	2950	2950	2950	0
684	20240401	092200	43665785	2950	2950	2950	2940	1234
685	20240401	092100	40030115	2955	2955	2955	2955	231
686	20240401	092000	39347510	2960	2960	2965	2950	783
687	20240401	091900	37028205	2960	2955	2960	2950	254
688	20240401	091800	36277150	2955	2950	2955	2945	864
689	20240401	091700	33725850	2945	2935	2945	2935	996
690	20240401	091600	30794350	2935	2940	2940	2935	94
691	20240401	091500	30517995	2940	2940	2940	2935	148
692	20240401	091400	30083590	2945	2935	2945	2935	501
693	20240401	091300	28611380	2935	2940	2940	2930	861
694	20240401	091200	26084535	2940	2935	2945	2935	651
695	20240401	091100	24171840	2945	2930	2945	2930	676
696	20240401	091000	22184470	2940	2920	2940	2920	974
697	20240401	090900	19332170	2915	2900	2915	2900	4403
698	20240401	090800	6532080	2905	2900	2905	2900	864
699	20240401	090700	4026365	2885	2885	2885	2885	0
700	20240401	090600	4026365	2885	2895	2895	2885	653
701	20240401	090500	2141030	2880	2880	2880	2880	0
702	20240401	090400	2141030	2880	2880	2880	2880	0
703	20240401	090300	2141030	2880	2885	2885	2880	60
704	20240401	090200	1968015	2880	2880	2880	2880	0
705	20240401	090100	1968015	2880	2890	2890	2880	241
706	20240401	090000	1273625	2875	2875	2875	2875	443