KissMeData/049800/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192000	122736290	2920	2920	2920	2920	1737
3	20240401	191900	122736290	2920	2920	2920	2920	0
4	20240401	191800	122736290	2920	2920	2920	2920	0
5	20240401	191700	122736290	2920	2920	2920	2920	0
6	20240401	191600	122736290	2920	2920	2920	2920	0
7	20240401	191500	122736290	2920	2920	2920	2920	0
8	20240401	191400	122736290	2920	2920	2920	2920	0
9	20240401	191300	122736290	2920	2920	2920	2920	0
10	20240401	191200	122736290	2920	2920	2920	2920	0
11	20240401	191100	122736290	2920	2920	2920	2920	0
12	20240401	191000	122736290	2920	2920	2920	2920	0
13	20240401	190900	122736290	2920	2920	2920	2920	0
14	20240401	190800	122736290	2920	2920	2920	2920	0
15	20240401	190700	122736290	2920	2920	2920	2920	0
16	20240401	190600	122736290	2920	2920	2920	2920	0
17	20240401	190500	122736290	2920	2920	2920	2920	0
18	20240401	190400	122736290	2920	2920	2920	2920	0
19	20240401	190300	122736290	2920	2920	2920	2920	0
20	20240401	190200	122736290	2920	2920	2920	2920	0
21	20240401	190100	122736290	2920	2920	2920	2920	0
22	20240401	190000	122736290	2920	2920	2920	2920	0
23	20240401	185900	122736290	2920	2920	2920	2920	0
24	20240401	185800	122736290	2920	2920	2920	2920	0
25	20240401	185700	122736290	2920	2920	2920	2920	0
26	20240401	185600	122736290	2920	2920	2920	2920	0
27	20240401	185500	122736290	2920	2920	2920	2920	0
28	20240401	185400	122736290	2920	2920	2920	2920	0
29	20240401	185300	122736290	2920	2920	2920	2920	0
30	20240401	185200	122736290	2920	2920	2920	2920	0
31	20240401	185100	122736290	2920	2920	2920	2920	0
32	20240401	185000	122736290	2920	2920	2920	2920	1737
33	20240401	184900	122736290	2920	2920	2920	2920	0
34	20240401	184800	122736290	2920	2920	2920	2920	0
35	20240401	184700	122736290	2920	2920	2920	2920	0
36	20240401	184600	122736290	2920	2920	2920	2920	0
37	20240401	184500	122736290	2920	2920	2920	2920	0
38	20240401	184400	122736290	2920	2920	2920	2920	0
39	20240401	184300	122736290	2920	2920	2920	2920	0
40	20240401	184200	122736290	2920	2920	2920	2920	0
41	20240401	184100	122736290	2920	2920	2920	2920	0
42	20240401	184000	122736290	2920	2920	2920	2920	0
43	20240401	183900	122736290	2920	2920	2920	2920	0
44	20240401	183800	122736290	2920	2920	2920	2920	0
45	20240401	183700	122736290	2920	2920	2920	2920	0
46	20240401	183600	122736290	2920	2920	2920	2920	0
47	20240401	183500	122736290	2920	2920	2920	2920	0
48	20240401	183400	122736290	2920	2920	2920	2920	0
49	20240401	183300	122736290	2920	2920	2920	2920	0
50	20240401	183200	122736290	2920	2920	2920	2920	0
51	20240401	183100	122736290	2920	2920	2920	2920	0
52	20240401	183000	122736290	2920	2920	2920	2920	0
53	20240401	182900	122736290	2920	2920	2920	2920	0
54	20240401	182800	122736290	2920	2920	2920	2920	0
55	20240401	182700	122736290	2920	2920	2920	2920	0
56	20240401	182600	122736290	2920	2920	2920	2920	0
57	20240401	182500	122736290	2920	2920	2920	2920	0
58	20240401	182400	122736290	2920	2920	2920	2920	0
59	20240401	182300	122736290	2920	2920	2920	2920	0
60	20240401	182200	122736290	2920	2920	2920	2920	0
61	20240401	182100	122736290	2920	2920	2920	2920	0
62	20240401	182000	122736290	2920	2920	2920	2920	1737
63	20240401	181900	122736290	2920	2920	2920	2920	0
64	20240401	181800	122736290	2920	2920	2920	2920	0
65	20240401	181700	122736290	2920	2920	2920	2920	0
66	20240401	181600	122736290	2920	2920	2920	2920	0
67	20240401	181500	122736290	2920	2920	2920	2920	0
68	20240401	181400	122736290	2920	2920	2920	2920	0
69	20240401	181300	122736290	2920	2920	2920	2920	0
70	20240401	181200	122736290	2920	2920	2920	2920	0
71	20240401	181100	122736290	2920	2920	2920	2920	0
72	20240401	181000	122736290	2920	2920	2920	2920	0
73	20240401	180900	122736290	2920	2920	2920	2920	0
74	20240401	180800	122736290	2920	2920	2920	2920	0
75	20240401	180700	122736290	2920	2920	2920	2920	0
76	20240401	180600	122736290	2920	2920	2920	2920	0
77	20240401	180500	122736290	2920	2920	2920	2920	0
78	20240401	180400	122736290	2920	2920	2920	2920	0
79	20240401	180300	122736290	2920	2920	2920	2920	0
80	20240401	180200	122736290	2920	2920	2920	2920	0
81	20240401	180100	122736290	2920	2920	2920	2920	0
82	20240401	180000	122736290	2920	2920	2920	2920	0
83	20240401	175900	122736290	2920	2920	2920	2920	0
84	20240401	175800	122736290	2920	2920	2920	2920	0
85	20240401	175700	122736290	2920	2920	2920	2920	0
86	20240401	175600	122736290	2920	2920	2920	2920	0
87	20240401	175500	122736290	2920	2920	2920	2920	0
88	20240401	175400	122736290	2920	2920	2920	2920	0
89	20240401	175300	122736290	2920	2920	2920	2920	0
90	20240401	175200	122736290	2920	2920	2920	2920	0
91	20240401	175100	122736290	2920	2920	2920	2920	0
92	20240401	175000	122736290	2920	2920	2920	2920	1737
93	20240401	174900	122736290	2920	2920	2920	2920	0
94	20240401	174800	122736290	2920	2920	2920	2920	0
95	20240401	174700	122736290	2920	2920	2920	2920	0
96	20240401	174600	122736290	2920	2920	2920	2920	0
97	20240401	174500	122736290	2920	2920	2920	2920	0
98	20240401	174400	122736290	2920	2920	2920	2920	0
99	20240401	174300	122736290	2920	2920	2920	2920	0
100	20240401	174200	122736290	2920	2920	2920	2920	0
101	20240401	174100	122736290	2920	2920	2920	2920	0
102	20240401	174000	122736290	2920	2920	2920	2920	0
103	20240401	173900	122736290	2920	2920	2920	2920	0
104	20240401	173800	122736290	2920	2920	2920	2920	0
105	20240401	173700	122736290	2920	2920	2920	2920	0
106	20240401	173600	122736290	2920	2920	2920	2920	0
107	20240401	173500	122736290	2920	2920	2920	2920	0
108	20240401	173400	122736290	2920	2920	2920	2920	0
109	20240401	173300	122736290	2920	2920	2920	2920	0
110	20240401	173200	122736290	2920	2920	2920	2920	0
111	20240401	173100	122736290	2920	2920	2920	2920	0
112	20240401	173000	122736290	2920	2920	2920	2920	0
113	20240401	172900	122736290	2920	2920	2920	2920	0
114	20240401	172800	122736290	2920	2920	2920	2920	0
115	20240401	172700	122736290	2920	2920	2920	2920	0
116	20240401	172600	122736290	2920	2920	2920	2920	0
117	20240401	172500	122736290	2920	2920	2920	2920	0
118	20240401	172400	122736290	2920	2920	2920	2920	0
119	20240401	172300	122736290	2920	2920	2920	2920	0
120	20240401	172200	122736290	2920	2920	2920	2920	0
121	20240401	172100	122736290	2920	2920	2920	2920	0
122	20240401	172000	122736290	2920	2920	2920	2920	1737
123	20240401	171900	122736290	2920	2920	2920	2920	0
124	20240401	171800	122736290	2920	2920	2920	2920	0
125	20240401	171700	122736290	2920	2920	2920	2920	0
126	20240401	171600	122736290	2920	2920	2920	2920	0
127	20240401	171500	122736290	2920	2920	2920	2920	0
128	20240401	171400	122736290	2920	2920	2920	2920	0
129	20240401	171300	122736290	2920	2920	2920	2920	0
130	20240401	171200	122736290	2920	2920	2920	2920	0
131	20240401	171100	122736290	2920	2920	2920	2920	0
132	20240401	171000	122736290	2920	2920	2920	2920	0
133	20240401	170900	122736290	2920	2920	2920	2920	0
134	20240401	170800	122736290	2920	2920	2920	2920	0
135	20240401	170700	122736290	2920	2920	2920	2920	0
136	20240401	170600	122736290	2920	2920	2920	2920	0
137	20240401	170500	122736290	2920	2920	2920	2920	0
138	20240401	170400	122736290	2920	2920	2920	2920	0
139	20240401	170300	122736290	2920	2920	2920	2920	0
140	20240401	170200	122736290	2920	2920	2920	2920	0
141	20240401	170100	122736290	2920	2920	2920	2920	0
142	20240401	170000	122736290	2920	2920	2920	2920	0
143	20240401	165900	122736290	2920	2920	2920	2920	0
144	20240401	165800	122736290	2920	2920	2920	2920	0
145	20240401	165700	122736290	2920	2920	2920	2920	0
146	20240401	165600	122736290	2920	2920	2920	2920	0
147	20240401	165500	122736290	2920	2920	2920	2920	0
148	20240401	165400	122736290	2920	2920	2920	2920	0
149	20240401	165300	122736290	2920	2920	2920	2920	0
150	20240401	165200	122736290	2920	2920	2920	2920	0
151	20240401	165100	122736290	2920	2920	2920	2920	0
152	20240401	165000	122736290	2920	2920	2920	2920	1737
153	20240401	164900	122736290	2920	2920	2920	2920	0
154	20240401	164800	122736290	2920	2920	2920	2920	0
155	20240401	164700	122736290	2920	2920	2920	2920	0
156	20240401	164600	122736290	2920	2920	2920	2920	0
157	20240401	164500	122736290	2920	2920	2920	2920	0
158	20240401	164400	122736290	2920	2920	2920	2920	0
159	20240401	164300	122736290	2920	2920	2920	2920	0
160	20240401	164200	122736290	2920	2920	2920	2920	0
161	20240401	164100	122736290	2920	2920	2920	2920	0
162	20240401	164000	122736290	2920	2920	2920	2920	0
163	20240401	163900	122736290	2920	2920	2920	2920	0
164	20240401	163800	122736290	2920	2920	2920	2920	0
165	20240401	163700	122736290	2920	2920	2920	2920	0
166	20240401	163600	122736290	2920	2920	2920	2920	0
167	20240401	163500	122736290	2920	2920	2920	2920	0
168	20240401	163400	122736290	2920	2920	2920	2920	0
169	20240401	163300	122736290	2920	2920	2920	2920	0
170	20240401	163200	122736290	2920	2920	2920	2920	0
171	20240401	163100	122736290	2920	2920	2920	2920	0
172	20240401	163000	122736290	2920	2920	2920	2920	0
173	20240401	162900	122736290	2920	2920	2920	2920	0
174	20240401	162800	122736290	2920	2920	2920	2920	0
175	20240401	162700	122736290	2920	2920	2920	2920	0
176	20240401	162600	122736290	2920	2920	2920	2920	0
177	20240401	162500	122736290	2920	2920	2920	2920	0
178	20240401	162400	122736290	2920	2920	2920	2920	0
179	20240401	162300	122736290	2920	2920	2920	2920	0
180	20240401	162200	122736290	2920	2920	2920	2920	0
181	20240401	162100	122736290	2920	2920	2920	2920	0
182	20240401	162000	122736290	2920	2920	2920	2920	1737
183	20240401	161900	122736290	2920	2920	2920	2920	0
184	20240401	161800	122736290	2920	2920	2920	2920	0
185	20240401	161700	122736290	2920	2920	2920	2920	0
186	20240401	161600	122736290	2920	2920	2920	2920	0
187	20240401	161500	122736290	2920	2920	2920	2920	0
188	20240401	161400	122736290	2920	2920	2920	2920	0
189	20240401	161300	122736290	2920	2920	2920	2920	0
190	20240401	161200	122736290	2920	2920	2920	2920	0
191	20240401	161100	122736290	2920	2920	2920	2920	0
192	20240401	161000	122736290	2920	2920	2920	2920	0
193	20240401	160900	122736290	2920	2920	2920	2920	0
194	20240401	160800	122736290	2920	2920	2920	2920	0
195	20240401	160700	122736290	2920	2920	2920	2920	0
196	20240401	160600	122736290	2920	2920	2920	2920	0
197	20240401	160500	122736290	2920	2920	2920	2920	0
198	20240401	160400	122736290	2920	2920	2920	2920	0
199	20240401	160300	122736290	2920	2920	2920	2920	0
200	20240401	160200	122736290	2920	2920	2920	2920	0
201	20240401	160100	122736290	2920	2920	2920	2920	0
202	20240401	160000	122736290	2920	2920	2920	2920	0
203	20240401	155900	122736290	2920	2920	2920	2920	0
204	20240401	155800	122736290	2920	2920	2920	2920	0
205	20240401	155700	122736290	2920	2920	2920	2920	0
206	20240401	155600	122736290	2920	2920	2920	2920	0
207	20240401	155500	122736290	2920	2920	2920	2920	0
208	20240401	155400	122736290	2920	2920	2920	2920	0
209	20240401	155300	122736290	2920	2920	2920	2920	0
210	20240401	155200	122736290	2920	2920	2920	2920	0
211	20240401	155100	122736290	2920	2920	2920	2920	0
212	20240401	155000	122736290	2920	2920	2920	2920	1737
213	20240401	154900	122736290	2920	2920	2920	2920	0
214	20240401	154800	122736290	2920	2920	2920	2920	0
215	20240401	154700	122736290	2920	2920	2920	2920	0
216	20240401	154600	122736290	2920	2920	2920	2920	0
217	20240401	154500	122736290	2920	2920	2920	2920	0
218	20240401	154400	122736290	2920	2920	2920	2920	0
219	20240401	154300	122736290	2920	2920	2920	2920	0
220	20240401	154200	122736290	2920	2920	2920	2920	0
221	20240401	154100	122736290	2920	2920	2920	2920	0
222	20240401	154000	122736290	2920	2920	2920	2920	0
223	20240401	153900	122736290	2920	2920	2920	2920	0
224	20240401	153800	122736290	2920	2920	2920	2920	0
225	20240401	153700	122736290	2920	2920	2920	2920	0
226	20240401	153600	122736290	2920	2920	2920	2920	0
227	20240401	153500	122736290	2920	2920	2920	2920	0
228	20240401	153400	122736290	2920	2920	2920	2920	0
229	20240401	153300	122736290	2920	2920	2920	2920	0
230	20240401	153200	122736290	2920	2920	2920	2920	0
231	20240401	153100	122736290	2920	2920	2920	2920	0
232	20240401	153000	122736290	2920	2920	2920	2920	1737
233	20240401	152900	117664250	2905	2905	2905	2905	0
234	20240401	152800	117664250	2905	2905	2905	2905	0
235	20240401	152700	117664250	2905	2905	2905	2905	0
236	20240401	152600	117664250	2905	2905	2905	2905	0
237	20240401	152500	117664250	2905	2905	2905	2905	0
238	20240401	152400	117664250	2905	2905	2905	2905	0
239	20240401	152300	117664250	2905	2905	2905	2905	0
240	20240401	152200	117664250	2905	2905	2905	2905	0
241	20240401	152100	117664250	2905	2905	2905	2905	0
242	20240401	152000	117664250	2905	2905	2905	2905	0
243	20240401	151900	117664250	2905	2905	2905	2905	0
244	20240401	151800	117664250	2905	2905	2905	2905	318
245	20240401	151700	116740460	2905	2905	2905	2905	653
246	20240401	151600	114843495	2910	2910	2910	2910	0
247	20240401	151500	114843495	2910	2910	2910	2910	103
248	20240401	151400	114543765	2910	2910	2910	2910	0
249	20240401	151300	114543765	2910	2910	2910	2910	0
250	20240401	151200	114543765	2910	2910	2910	2910	16
251	20240401	151100	114497205	2910	2910	2910	2910	954
252	20240401	151000	111721065	2915	2915	2915	2915	0
253	20240401	150900	111721065	2915	2915	2915	2915	1
254	20240401	150800	111718150	2915	2915	2915	2915	1
255	20240401	150700	111715235	2915	2915	2915	2915	0
256	20240401	150600	111715235	2915	2915	2915	2915	11
257	20240401	150500	111683170	2910	2910	2910	2910	0
258	20240401	150400	111683170	2910	2910	2910	2910	289
259	20240401	150300	110842180	2915	2915	2915	2915	1
260	20240401	150200	110839265	2915	2915	2915	2915	0
261	20240401	150100	110839265	2915	2915	2915	2915	0
262	20240401	150000	110839265	2915	2915	2915	2910	94
263	20240401	145900	110565620	2915	2915	2915	2915	0
264	20240401	145800	110565620	2915	2915	2915	2915	0
265	20240401	145700	110565620	2915	2915	2915	2915	6
266	20240401	145600	110548130	2915	2915	2915	2915	0
267	20240401	145500	110548130	2915	2915	2915	2915	0
268	20240401	145400	110548130	2915	2915	2915	2915	1
269	20240401	145300	110545215	2915	2915	2915	2915	0
270	20240401	145200	110545215	2915	2915	2915	2915	0
271	20240401	145100	110545215	2915	2915	2915	2915	1
272	20240401	145000	110542300	2915	2915	2915	2915	0
273	20240401	144900	110542300	2915	2915	2915	2915	1
274	20240401	144800	110539385	2915	2915	2915	2915	1
275	20240401	144700	110536470	2915	2915	2915	2915	0
276	20240401	144600	110536470	2915	2915	2915	2915	0
277	20240401	144500	110536470	2915	2915	2915	2915	1
278	20240401	144400	110533555	2915	2915	2915	2915	0
279	20240401	144300	110533555	2915	2915	2915	2915	0
280	20240401	144200	110533555	2915	2915	2915	2915	1
281	20240401	144100	110530640	2915	2915	2915	2915	0
282	20240401	144000	110530640	2915	2915	2915	2915	0
283	20240401	143900	110530640	2915	2915	2915	2915	1
284	20240401	143800	110527725	2915	2915	2915	2915	0
285	20240401	143700	110527725	2915	2915	2915	2915	0
286	20240401	143600	110527725	2915	2915	2915	2915	1
287	20240401	143500	110524810	2905	2905	2905	2905	0
288	20240401	143400	110524810	2905	2910	2910	2905	174
289	20240401	143300	110018660	2915	2915	2915	2915	1
290	20240401	143200	110015745	2915	2915	2915	2915	0
291	20240401	143100	110015745	2915	2915	2915	2915	0
292	20240401	143000	110015745	2915	2915	2915	2915	10
293	20240401	142900	109986595	2915	2915	2915	2915	0
294	20240401	142800	109986595	2915	2915	2915	2915	0
295	20240401	142700	109986595	2915	2915	2915	2915	1
296	20240401	142600	109983680	2915	2915	2915	2915	0
297	20240401	142500	109983680	2915	2915	2915	2915	0
298	20240401	142400	109983680	2915	2915	2915	2915	2
299	20240401	142300	109977850	2915	2915	2915	2915	0
300	20240401	142200	109977850	2915	2915	2915	2915	1
301	20240401	142100	109974935	2915	2915	2915	2915	101
302	20240401	142000	109680520	2915	2915	2915	2915	0
303	20240401	141900	109680520	2915	2915	2915	2915	0
304	20240401	141800	109680520	2915	2915	2915	2915	1
305	20240401	141700	109677605	2915	2915	2915	2915	0
306	20240401	141600	109677605	2915	2915	2915	2915	0
307	20240401	141500	109677605	2915	2915	2915	2915	1
308	20240401	141400	109674690	2915	2915	2915	2915	0
309	20240401	141300	109674690	2915	2915	2915	2915	0
310	20240401	141200	109674690	2915	2915	2915	2915	1
311	20240401	141100	109671775	2915	2915	2915	2915	0
312	20240401	141000	109671775	2915	2915	2915	2915	0
313	20240401	140900	109671775	2915	2915	2915	2915	1
314	20240401	140800	109668860	2915	2915	2915	2915	0
315	20240401	140700	109668860	2915	2915	2915	2915	1000
316	20240401	140600	106753860	2915	2910	2915	2910	29
317	20240401	140500	106669465	2910	2910	2910	2910	0
318	20240401	140400	106669465	2910	2910	2910	2910	41
319	20240401	140300	106550155	2910	2910	2910	2910	1
320	20240401	140200	106547245	2910	2910	2910	2910	0
321	20240401	140100	106547245	2910	2910	2910	2910	0
322	20240401	140000	106547245	2910	2910	2910	2910	1
323	20240401	135900	106544335	2910	2910	2910	2910	0
324	20240401	135800	106544335	2910	2910	2910	2910	0
325	20240401	135700	106544335	2910	2910	2910	2910	51
326	20240401	135600	106395925	2910	2910	2910	2910	1
327	20240401	135500	106393015	2910	2910	2910	2910	0
328	20240401	135400	106393015	2910	2910	2910	2910	1
329	20240401	135300	106390105	2910	2910	2910	2910	0
330	20240401	135200	106390105	2910	2910	2910	2910	0
331	20240401	135100	106390105	2910	2910	2910	2910	719
332	20240401	135000	104297815	2910	2910	2910	2910	0
333	20240401	134900	104297815	2910	2910	2910	2910	0
334	20240401	134800	104297815	2910	2910	2910	2910	1
335	20240401	134700	104294905	2910	2910	2910	2910	0
336	20240401	134600	104294905	2910	2910	2910	2910	1
337	20240401	134500	104291995	2910	2910	2910	2910	110
338	20240401	134400	103971895	2910	2910	2910	2910	0
339	20240401	134300	103971895	2910	2910	2910	2910	1
340	20240401	134200	103968985	2910	2910	2910	2910	0
341	20240401	134100	103968985	2910	2910	2910	2910	0
342	20240401	134000	103968985	2910	2910	2910	2910	1
343	20240401	133900	103966075	2910	2910	2910	2910	3
344	20240401	133800	103957345	2910	2910	2910	2910	0
345	20240401	133700	103957345	2910	2910	2910	2910	1
346	20240401	133600	103954435	2910	2910	2910	2910	0
347	20240401	133500	103954435	2910	2910	2910	2910	0
348	20240401	133400	103954435	2910	2910	2910	2910	1
349	20240401	133300	103951525	2905	2905	2905	2905	0
350	20240401	133200	103951525	2905	2905	2905	2905	0
351	20240401	133100	103951525	2905	2910	2910	2905	2
352	20240401	133000	103945710	2910	2910	2910	2910	0
353	20240401	132900	103945710	2910	2910	2910	2910	0
354	20240401	132800	103945710	2910	2910	2910	2910	1
355	20240401	132700	103942800	2910	2910	2910	2910	0
356	20240401	132600	103942800	2910	2910	2910	2910	0
357	20240401	132500	103942800	2910	2910	2910	2910	1
358	20240401	132400	103939890	2910	2910	2910	2910	0
359	20240401	132300	103939890	2910	2910	2910	2910	0
360	20240401	132200	103939890	2910	2910	2910	2910	1
361	20240401	132100	103936980	2910	2910	2910	2910	0
362	20240401	132000	103936980	2910	2910	2910	2910	0
363	20240401	131900	103936980	2910	2910	2910	2910	1
364	20240401	131800	103934070	2910	2910	2910	2910	0
365	20240401	131700	103934070	2910	2910	2910	2910	0
366	20240401	131600	103934070	2910	2910	2910	2910	1
367	20240401	131500	103931160	2910	2910	2910	2910	0
368	20240401	131400	103931160	2910	2910	2910	2910	851
369	20240401	131300	101454750	2910	2910	2910	2910	1
370	20240401	131200	101451840	2910	2910	2910	2910	0
371	20240401	131100	101451840	2910	2910	2910	2910	2
372	20240401	131000	101446020	2910	2910	2910	2910	2
373	20240401	130900	101440200	2910	2910	2910	2910	30
374	20240401	130800	101352900	2910	2910	2910	2910	425
375	20240401	130700	100116150	2910	2910	2910	2910	1
376	20240401	130600	100113240	2910	2910	2910	2910	0
377	20240401	130500	100113240	2910	2910	2910	2910	0
378	20240401	130400	100113240	2910	2910	2910	2910	1
379	20240401	130300	100110330	2910	2910	2910	2910	0
380	20240401	130200	100110330	2910	2910	2910	2910	687
381	20240401	130100	98111160	2910	2910	2910	2910	6
382	20240401	130000	98093700	2910	2910	2910	2910	0
383	20240401	125900	98093700	2910	2910	2910	2910	0
384	20240401	125800	98093700	2910	2910	2910	2910	1
385	20240401	125700	98090790	2910	2910	2910	2910	0
386	20240401	125600	98090790	2910	2910	2910	2910	0
387	20240401	125500	98090790	2910	2910	2910	2910	1
388	20240401	125400	98087880	2910	2910	2910	2910	0
389	20240401	125300	98087880	2910	2910	2910	2910	25
390	20240401	125200	98015130	2910	2910	2910	2910	5
391	20240401	125100	98000580	2910	2910	2910	2910	0
392	20240401	125000	98000580	2910	2910	2910	2910	0
393	20240401	124900	98000580	2910	2910	2910	2910	1
394	20240401	124800	97997670	2910	2910	2910	2910	0
395	20240401	124700	97997670	2910	2910	2910	2910	0
396	20240401	124600	97997670	2910	2910	2910	2910	1
397	20240401	124500	97994760	2910	2910	2910	2910	0
398	20240401	124400	97994760	2910	2910	2910	2910	0
399	20240401	124300	97994760	2910	2910	2910	2910	1
400	20240401	124200	97991850	2910	2910	2910	2910	0
401	20240401	124100	97991850	2910	2910	2910	2910	0
402	20240401	124000	97991850	2910	2910	2910	2910	1
403	20240401	123900	97988940	2910	2910	2910	2910	0
404	20240401	123800	97988940	2910	2910	2910	2910	0
405	20240401	123700	97988940	2910	2910	2910	2910	1
406	20240401	123600	97986030	2910	2910	2910	2910	0
407	20240401	123500	97986030	2910	2910	2910	2910	0
408	20240401	123400	97986030	2910	2910	2910	2910	1
409	20240401	123300	97983120	2910	2910	2910	2910	0
410	20240401	123200	97983120	2910	2910	2910	2910	0
411	20240401	123100	97983120	2910	2910	2910	2910	1
412	20240401	123000	97980210	2910	2910	2910	2910	0
413	20240401	122900	97980210	2910	2910	2910	2910	0
414	20240401	122800	97980210	2910	2910	2910	2910	1
415	20240401	122700	97977300	2910	2910	2910	2910	0
416	20240401	122600	97977300	2910	2910	2910	2910	0
417	20240401	122500	97977300	2910	2910	2910	2910	1
418	20240401	122400	97974390	2910	2910	2910	2910	0
419	20240401	122300	97974390	2910	2910	2910	2910	0
420	20240401	122200	97974390	2910	2910	2910	2910	1
421	20240401	122100	97971480	2910	2910	2910	2910	0
422	20240401	122000	97971480	2910	2910	2910	2910	0
423	20240401	121900	97971480	2910	2910	2910	2910	1
424	20240401	121800	97968570	2910	2910	2910	2910	0
425	20240401	121700	97968570	2910	2910	2910	2910	1
426	20240401	121600	97965660	2910	2910	2910	2910	0
427	20240401	121500	97965660	2910	2910	2910	2910	0
428	20240401	121400	97965660	2910	2910	2910	2910	1
429	20240401	121300	97962750	2910	2910	2910	2910	0
430	20240401	121200	97962750	2910	2910	2910	2910	0
431	20240401	121100	97962750	2910	2910	2910	2910	1
432	20240401	121000	97959840	2910	2910	2910	2910	1
433	20240401	120900	97956930	2910	2910	2910	2910	0
434	20240401	120800	97956930	2910	2910	2910	2910	1
435	20240401	120700	97954020	2910	2910	2910	2910	0
436	20240401	120600	97954020	2910	2910	2910	2910	0
437	20240401	120500	97954020	2910	2910	2910	2910	1
438	20240401	120400	97951110	2900	2900	2900	2900	14
439	20240401	120300	97910510	2910	2910	2910	2910	482
440	20240401	120200	96507890	2910	2910	2910	2910	1
441	20240401	120100	96504980	2910	2910	2910	2910	0
442	20240401	120000	96504980	2910	2910	2910	2910	0
443	20240401	115900	96504980	2910	2910	2910	2910	1
444	20240401	115800	96502070	2910	2910	2910	2910	0
445	20240401	115700	96502070	2910	2910	2910	2910	1
446	20240401	115600	96499160	2910	2910	2910	2910	1
447	20240401	115500	96496250	2910	2910	2910	2910	0
448	20240401	115400	96496250	2910	2910	2910	2910	0
449	20240401	115300	96496250	2910	2910	2910	2910	1
450	20240401	115200	96493340	2910	2910	2910	2910	0
451	20240401	115100	96493340	2910	2910	2910	2910	0
452	20240401	115000	96493340	2910	2910	2910	2910	1
453	20240401	114900	96490430	2910	2910	2910	2910	0
454	20240401	114800	96490430	2910	2910	2910	2910	0
455	20240401	114700	96490430	2910	2910	2910	2910	1
456	20240401	114600	96487520	2910	2910	2910	2910	0
457	20240401	114500	96487520	2910	2910	2910	2910	0
458	20240401	114400	96487520	2910	2910	2910	2910	1
459	20240401	114300	96484610	2910	2910	2910	2910	0
460	20240401	114200	96484610	2910	2910	2910	2910	0
461	20240401	114100	96484610	2910	2910	2910	2910	1
462	20240401	114000	96481700	2910	2910	2910	2910	0
463	20240401	113900	96481700	2910	2910	2910	2910	0
464	20240401	113800	96481700	2910	2910	2910	2910	1
465	20240401	113700	96478790	2910	2910	2910	2910	0
466	20240401	113600	96478790	2910	2910	2910	2910	0
467	20240401	113500	96478790	2910	2910	2910	2910	1
468	20240401	113400	96475880	2910	2910	2910	2910	0
469	20240401	113300	96475880	2910	2910	2910	2910	0
470	20240401	113200	96475880	2910	2910	2910	2910	2
471	20240401	113100	96470060	2910	2910	2910	2910	0
472	20240401	113000	96470060	2910	2910	2910	2910	1
473	20240401	112900	96467150	2910	2910	2910	2910	1
474	20240401	112800	96464240	2910	2910	2910	2910	4
475	20240401	112700	96452600	2910	2910	2910	2910	0
476	20240401	112600	96452600	2910	2910	2910	2910	1
477	20240401	112500	96449690	2910	2910	2910	2910	0
478	20240401	112400	96449690	2910	2910	2910	2910	0
479	20240401	112300	96449690	2910	2900	2910	2890	4001
480	20240401	112200	84886030	2910	2910	2910	2910	0
481	20240401	112100	84886030	2910	2910	2910	2910	0
482	20240401	112000	84886030	2910	2910	2910	2910	1
483	20240401	111900	84883120	2910	2910	2910	2910	0
484	20240401	111800	84883120	2910	2910	2910	2910	0
485	20240401	111700	84883120	2910	2910	2910	2910	1
486	20240401	111600	84880210	2910	2910	2910	2910	0
487	20240401	111500	84880210	2910	2910	2910	2910	0
488	20240401	111400	84880210	2910	2910	2910	2910	1
489	20240401	111300	84877300	2910	2910	2910	2910	0
490	20240401	111200	84877300	2910	2910	2910	2910	0
491	20240401	111100	84877300	2910	2910	2910	2910	1
492	20240401	111000	84874390	2910	2910	2910	2910	0
493	20240401	110900	84874390	2910	2910	2910	2910	0
494	20240401	110800	84874390	2910	2910	2910	2910	1
495	20240401	110700	84871480	2910	2910	2910	2910	1
496	20240401	110600	84868570	2910	2910	2910	2910	0
497	20240401	110500	84868570	2910	2910	2910	2910	1
498	20240401	110400	84865660	2910	2910	2910	2910	0
499	20240401	110300	84865660	2910	2910	2910	2910	0
500	20240401	110200	84865660	2910	2910	2910	2910	1
501	20240401	110100	84862750	2910	2910	2910	2910	0
502	20240401	110000	84862750	2910	2910	2910	2910	2
503	20240401	105900	84856930	2910	2910	2910	2910	1
504	20240401	105800	84854020	2910	2910	2910	2910	0
505	20240401	105700	84854020	2910	2910	2910	2910	0
506	20240401	105600	84854020	2910	2910	2910	2910	1
507	20240401	105500	84851110	2910	2910	2910	2910	0
508	20240401	105400	84851110	2910	2915	2915	2910	3
509	20240401	105300	84842375	2915	2915	2915	2915	197
510	20240401	105200	84268120	2920	2920	2920	2920	1
511	20240401	105100	84265200	2920	2920	2920	2920	6
512	20240401	105000	84247680	2920	2920	2920	2920	25
513	20240401	104900	84174680	2920	2920	2920	2920	0
514	20240401	104800	84174680	2920	2920	2920	2920	1
515	20240401	104700	84171760	2920	2920	2920	2920	0
516	20240401	104600	84171760	2920	2920	2920	2920	0
517	20240401	104500	84171760	2920	2920	2920	2920	1
518	20240401	104400	84168840	2915	2915	2915	2915	1
519	20240401	104300	84165925	2920	2920	2920	2920	10
520	20240401	104200	84136725	2920	2920	2920	2920	1
521	20240401	104100	84133805	2920	2920	2920	2920	0
522	20240401	104000	84133805	2920	2920	2920	2920	0
523	20240401	103900	84133805	2920	2920	2920	2920	1
524	20240401	103800	84130885	2920	2920	2920	2920	0
525	20240401	103700	84130885	2920	2920	2920	2920	0
526	20240401	103600	84130885	2920	2920	2920	2920	1
527	20240401	103500	84127965	2920	2920	2920	2920	0
528	20240401	103400	84127965	2920	2920	2920	2920	0
529	20240401	103300	84127965	2920	2900	2925	2900	111
530	20240401	103200	83805840	2925	2925	2925	2925	0
531	20240401	103100	83805840	2925	2925	2925	2925	0
532	20240401	103000	83805840	2925	2925	2925	2925	918
533	20240401	102900	81120690	2920	2920	2920	2920	549
534	20240401	102800	79517610	2915	2915	2915	2915	83
535	20240401	102700	79275665	2915	2915	2915	2915	1
536	20240401	102600	79272750	2915	2915	2915	2915	0
537	20240401	102500	79272750	2915	2915	2915	2915	1
538	20240401	102400	79269835	2915	2915	2915	2915	1
539	20240401	102300	79266920	2915	2915	2915	2915	0
540	20240401	102200	79266920	2915	2915	2915	2915	0
541	20240401	102100	79266920	2915	2915	2915	2915	1
542	20240401	102000	79264005	2915	2915	2915	2915	0
543	20240401	101900	79264005	2915	2915	2915	2915	0
544	20240401	101800	79264005	2915	2915	2915	2915	1
545	20240401	101700	79261090	2915	2915	2915	2915	2
546	20240401	101600	79255260	2915	2915	2915	2915	0
547	20240401	101500	79255260	2915	2915	2915	2915	1
548	20240401	101400	79252345	2915	2915	2915	2915	0
549	20240401	101300	79252345	2915	2915	2915	2915	0
550	20240401	101200	79252345	2915	2915	2915	2915	1
551	20240401	101100	79249430	2915	2915	2915	2915	0
552	20240401	101000	79249430	2915	2915	2915	2915	0
553	20240401	100900	79249430	2915	2910	2915	2910	7
554	20240401	100800	79229055	2910	2910	2910	2910	4
555	20240401	100700	79217415	2920	2920	2920	2920	0
556	20240401	100600	79217415	2920	2900	2925	2900	1007
557	20240401	100500	76276020	2920	2920	2920	2920	0
558	20240401	100400	76276020	2920	2920	2920	2920	0
559	20240401	100300	76276020	2920	2900	2920	2900	13
560	20240401	100200	76238280	2920	2920	2920	2920	2
561	20240401	100100	76232440	2920	2920	2920	2920	0
562	20240401	100000	76232440	2920	2920	2920	2920	1
563	20240401	095900	76229520	2920	2920	2920	2920	0
564	20240401	095800	76229520	2920	2920	2920	2920	0
565	20240401	095700	76229520	2920	2920	2920	2920	1
566	20240401	095600	76226600	2920	2920	2920	2920	0
567	20240401	095500	76226600	2920	2920	2920	2920	2
568	20240401	095400	76220760	2915	2915	2915	2915	0
569	20240401	095300	76220760	2915	2915	2915	2915	199
570	20240401	095200	75640675	2915	2915	2915	2915	1
571	20240401	095100	75637760	2920	2920	2920	2920	0
572	20240401	095000	75637760	2920	2920	2920	2920	0
573	20240401	094900	75637760	2920	2920	2920	2920	1
574	20240401	094800	75634840	2915	2915	2915	2915	40
575	20240401	094700	75518240	2915	2915	2915	2915	172
576	20240401	094600	75016860	2895	2895	2895	2895	0
577	20240401	094500	75016860	2895	2895	2895	2895	0
578	20240401	094400	75016860	2895	2895	2895	2895	0
579	20240401	094300	75016860	2895	2905	2905	2895	210
580	20240401	094200	74406910	2920	2920	2920	2920	0
581	20240401	094100	74406910	2920	2920	2920	2920	1
582	20240401	094000	74403990	2920	2920	2920	2920	0
583	20240401	093900	74403990	2920	2920	2920	2920	11
584	20240401	093800	74371870	2920	2920	2920	2920	1
585	20240401	093700	74368950	2920	2920	2920	2920	0
586	20240401	093600	74368950	2920	2920	2920	2920	1
587	20240401	093500	74366030	2920	2915	2920	2915	450
588	20240401	093400	73053280	2915	2915	2915	2915	0
589	20240401	093300	73053280	2915	2915	2915	2915	783
590	20240401	093200	70770835	2915	2915	2915	2915	0
591	20240401	093100	70770835	2915	2915	2915	2915	220
592	20240401	093000	70129535	2920	2920	2920	2920	0
593	20240401	092900	70129535	2920	2915	2920	2915	581
594	20240401	092800	68434725	2890	2915	2915	2890	208
595	20240401	092700	67833405	2920	2910	2920	2910	801
596	20240401	092600	65495345	2910	2910	2910	2910	0
597	20240401	092500	65495345	2910	2910	2910	2910	80
598	20240401	092400	65262545	2910	2910	2910	2910	0
599	20240401	092300	65262545	2910	2880	2910	2880	1003
600	20240401	092200	62373605	2880	2880	2880	2880	2
601	20240401	092100	62367845	2860	2850	2860	2850	7055
602	20240401	092000	42216975	2850	2855	2855	2850	22
603	20240401	091900	42154215	2855	2855	2855	2855	1
604	20240401	091800	42151360	2855	2855	2855	2855	0
605	20240401	091700	42151360	2855	2855	2855	2855	0
606	20240401	091600	42151360	2855	2855	2855	2855	1
607	20240401	091500	42148505	2830	2855	2855	2830	386
608	20240401	091400	41052180	2855	2855	2855	2855	1
609	20240401	091300	41049325	2855	2855	2855	2855	1
610	20240401	091200	41046470	2855	2855	2855	2855	53
611	20240401	091100	40895155	2855	2855	2855	2855	21
612	20240401	091000	40835200	2855	2855	2855	2855	1
613	20240401	090900	40832345	2855	2850	2855	2850	100
614	20240401	090800	40546900	2850	2840	2850	2840	881
615	20240401	090700	38044360	2840	2830	2840	2830	29
616	20240401	090600	37962090	2845	2830	2845	2830	39
617	20240401	090500	37851705	2820	2820	2820	2820	70
618	20240401	090400	37654305	2800	2865	2865	2800	11429
619	20240401	090300	5460110	2865	2865	2865	2865	19
620	20240401	090200	5405675	2860	2860	2860	2860	11
621	20240401	090100	5374215	2865	2920	2920	2865	141
622	20240401	090000	4970120	2840	2925	2925	2840	1703