KissMeData/440290/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205800	521952145	2970	2970	2970	2970	9405
3	20240401	205700	521952145	2970	2970	2970	2970	0
4	20240401	205600	521952145	2970	2970	2970	2970	0
5	20240401	205500	521952145	2970	2970	2970	2970	0
6	20240401	205400	521952145	2970	2970	2970	2970	0
7	20240401	205300	521952145	2970	2970	2970	2970	0
8	20240401	205200	521952145	2970	2970	2970	2970	0
9	20240401	205100	521952145	2970	2970	2970	2970	0
10	20240401	205000	521952145	2970	2970	2970	2970	0
11	20240401	204900	521952145	2970	2970	2970	2970	0
12	20240401	204800	521952145	2970	2970	2970	2970	0
13	20240401	204700	521952145	2970	2970	2970	2970	0
14	20240401	204600	521952145	2970	2970	2970	2970	0
15	20240401	204500	521952145	2970	2970	2970	2970	0
16	20240401	204400	521952145	2970	2970	2970	2970	0
17	20240401	204300	521952145	2970	2970	2970	2970	0
18	20240401	204200	521952145	2970	2970	2970	2970	0
19	20240401	204100	521952145	2970	2970	2970	2970	0
20	20240401	204000	521952145	2970	2970	2970	2970	0
21	20240401	203900	521952145	2970	2970	2970	2970	0
22	20240401	203800	521952145	2970	2970	2970	2970	0
23	20240401	203700	521952145	2970	2970	2970	2970	0
24	20240401	203600	521952145	2970	2970	2970	2970	0
25	20240401	203500	521952145	2970	2970	2970	2970	0
26	20240401	203400	521952145	2970	2970	2970	2970	0
27	20240401	203300	521952145	2970	2970	2970	2970	0
28	20240401	203200	521952145	2970	2970	2970	2970	0
29	20240401	203100	521952145	2970	2970	2970	2970	0
30	20240401	203000	521952145	2970	2970	2970	2970	0
31	20240401	202900	521952145	2970	2970	2970	2970	0
32	20240401	202800	521952145	2970	2970	2970	2970	9405
33	20240401	202700	521952145	2970	2970	2970	2970	0
34	20240401	202600	521952145	2970	2970	2970	2970	0
35	20240401	202500	521952145	2970	2970	2970	2970	0
36	20240401	202400	521952145	2970	2970	2970	2970	0
37	20240401	202300	521952145	2970	2970	2970	2970	0
38	20240401	202200	521952145	2970	2970	2970	2970	0
39	20240401	202100	521952145	2970	2970	2970	2970	0
40	20240401	202000	521952145	2970	2970	2970	2970	0
41	20240401	201900	521952145	2970	2970	2970	2970	0
42	20240401	201800	521952145	2970	2970	2970	2970	0
43	20240401	201700	521952145	2970	2970	2970	2970	0
44	20240401	201600	521952145	2970	2970	2970	2970	0
45	20240401	201500	521952145	2970	2970	2970	2970	0
46	20240401	201400	521952145	2970	2970	2970	2970	0
47	20240401	201300	521952145	2970	2970	2970	2970	0
48	20240401	201200	521952145	2970	2970	2970	2970	0
49	20240401	201100	521952145	2970	2970	2970	2970	0
50	20240401	201000	521952145	2970	2970	2970	2970	0
51	20240401	200900	521952145	2970	2970	2970	2970	0
52	20240401	200800	521952145	2970	2970	2970	2970	0
53	20240401	200700	521952145	2970	2970	2970	2970	0
54	20240401	200600	521952145	2970	2970	2970	2970	0
55	20240401	200500	521952145	2970	2970	2970	2970	0
56	20240401	200400	521952145	2970	2970	2970	2970	0
57	20240401	200300	521952145	2970	2970	2970	2970	0
58	20240401	200200	521952145	2970	2970	2970	2970	0
59	20240401	200100	521952145	2970	2970	2970	2970	0
60	20240401	200000	521952145	2970	2970	2970	2970	0
61	20240401	195900	521952145	2970	2970	2970	2970	0
62	20240401	195800	521952145	2970	2970	2970	2970	9405
63	20240401	195700	521952145	2970	2970	2970	2970	0
64	20240401	195600	521952145	2970	2970	2970	2970	0
65	20240401	195500	521952145	2970	2970	2970	2970	0
66	20240401	195400	521952145	2970	2970	2970	2970	0
67	20240401	195300	521952145	2970	2970	2970	2970	0
68	20240401	195200	521952145	2970	2970	2970	2970	0
69	20240401	195100	521952145	2970	2970	2970	2970	0
70	20240401	195000	521952145	2970	2970	2970	2970	0
71	20240401	194900	521952145	2970	2970	2970	2970	0
72	20240401	194800	521952145	2970	2970	2970	2970	0
73	20240401	194700	521952145	2970	2970	2970	2970	0
74	20240401	194600	521952145	2970	2970	2970	2970	0
75	20240401	194500	521952145	2970	2970	2970	2970	0
76	20240401	194400	521952145	2970	2970	2970	2970	0
77	20240401	194300	521952145	2970	2970	2970	2970	0
78	20240401	194200	521952145	2970	2970	2970	2970	0
79	20240401	194100	521952145	2970	2970	2970	2970	0
80	20240401	194000	521952145	2970	2970	2970	2970	0
81	20240401	193900	521952145	2970	2970	2970	2970	0
82	20240401	193800	521952145	2970	2970	2970	2970	0
83	20240401	193700	521952145	2970	2970	2970	2970	0
84	20240401	193600	521952145	2970	2970	2970	2970	0
85	20240401	193500	521952145	2970	2970	2970	2970	0
86	20240401	193400	521952145	2970	2970	2970	2970	0
87	20240401	193300	521952145	2970	2970	2970	2970	0
88	20240401	193200	521952145	2970	2970	2970	2970	0
89	20240401	193100	521952145	2970	2970	2970	2970	0
90	20240401	193000	521952145	2970	2970	2970	2970	0
91	20240401	192900	521952145	2970	2970	2970	2970	0
92	20240401	192800	521952145	2970	2970	2970	2970	9405
93	20240401	192700	521952145	2970	2970	2970	2970	0
94	20240401	192600	521952145	2970	2970	2970	2970	0
95	20240401	192500	521952145	2970	2970	2970	2970	0
96	20240401	192400	521952145	2970	2970	2970	2970	0
97	20240401	192300	521952145	2970	2970	2970	2970	0
98	20240401	192200	521952145	2970	2970	2970	2970	0
99	20240401	192100	521952145	2970	2970	2970	2970	0
100	20240401	192000	521952145	2970	2970	2970	2970	0
101	20240401	191900	521952145	2970	2970	2970	2970	0
102	20240401	191800	521952145	2970	2970	2970	2970	0
103	20240401	191700	521952145	2970	2970	2970	2970	0
104	20240401	191600	521952145	2970	2970	2970	2970	0
105	20240401	191500	521952145	2970	2970	2970	2970	0
106	20240401	191400	521952145	2970	2970	2970	2970	0
107	20240401	191300	521952145	2970	2970	2970	2970	0
108	20240401	191200	521952145	2970	2970	2970	2970	0
109	20240401	191100	521952145	2970	2970	2970	2970	0
110	20240401	191000	521952145	2970	2970	2970	2970	0
111	20240401	190900	521952145	2970	2970	2970	2970	0
112	20240401	190800	521952145	2970	2970	2970	2970	0
113	20240401	190700	521952145	2970	2970	2970	2970	0
114	20240401	190600	521952145	2970	2970	2970	2970	0
115	20240401	190500	521952145	2970	2970	2970	2970	0
116	20240401	190400	521952145	2970	2970	2970	2970	0
117	20240401	190300	521952145	2970	2970	2970	2970	0
118	20240401	190200	521952145	2970	2970	2970	2970	0
119	20240401	190100	521952145	2970	2970	2970	2970	0
120	20240401	190000	521952145	2970	2970	2970	2970	0
121	20240401	185900	521952145	2970	2970	2970	2970	0
122	20240401	185800	521952145	2970	2970	2970	2970	9405
123	20240401	185700	521952145	2970	2970	2970	2970	0
124	20240401	185600	521952145	2970	2970	2970	2970	0
125	20240401	185500	521952145	2970	2970	2970	2970	0
126	20240401	185400	521952145	2970	2970	2970	2970	0
127	20240401	185300	521952145	2970	2970	2970	2970	0
128	20240401	185200	521952145	2970	2970	2970	2970	0
129	20240401	185100	521952145	2970	2970	2970	2970	0
130	20240401	185000	521952145	2970	2970	2970	2970	0
131	20240401	184900	521952145	2970	2970	2970	2970	0
132	20240401	184800	521952145	2970	2970	2970	2970	0
133	20240401	184700	521952145	2970	2970	2970	2970	0
134	20240401	184600	521952145	2970	2970	2970	2970	0
135	20240401	184500	521952145	2970	2970	2970	2970	0
136	20240401	184400	521952145	2970	2970	2970	2970	0
137	20240401	184300	521952145	2970	2970	2970	2970	0
138	20240401	184200	521952145	2970	2970	2970	2970	0
139	20240401	184100	521952145	2970	2970	2970	2970	0
140	20240401	184000	521952145	2970	2970	2970	2970	0
141	20240401	183900	521952145	2970	2970	2970	2970	0
142	20240401	183800	521952145	2970	2970	2970	2970	0
143	20240401	183700	521952145	2970	2970	2970	2970	0
144	20240401	183600	521952145	2970	2970	2970	2970	0
145	20240401	183500	521952145	2970	2970	2970	2970	0
146	20240401	183400	521952145	2970	2970	2970	2970	0
147	20240401	183300	521952145	2970	2970	2970	2970	0
148	20240401	183200	521952145	2970	2970	2970	2970	0
149	20240401	183100	521952145	2970	2970	2970	2970	0
150	20240401	183000	521952145	2970	2970	2970	2970	0
151	20240401	182900	521952145	2970	2970	2970	2970	0
152	20240401	182800	521952145	2970	2970	2970	2970	9405
153	20240401	182700	521952145	2970	2970	2970	2970	0
154	20240401	182600	521952145	2970	2970	2970	2970	0
155	20240401	182500	521952145	2970	2970	2970	2970	0
156	20240401	182400	521952145	2970	2970	2970	2970	0
157	20240401	182300	521952145	2970	2970	2970	2970	0
158	20240401	182200	521952145	2970	2970	2970	2970	0
159	20240401	182100	521952145	2970	2970	2970	2970	0
160	20240401	182000	521952145	2970	2970	2970	2970	0
161	20240401	181900	521952145	2970	2970	2970	2970	0
162	20240401	181800	521952145	2970	2970	2970	2970	0
163	20240401	181700	521952145	2970	2970	2970	2970	0
164	20240401	181600	521952145	2970	2970	2970	2970	0
165	20240401	181500	521952145	2970	2970	2970	2970	0
166	20240401	181400	521952145	2970	2970	2970	2970	0
167	20240401	181300	521952145	2970	2970	2970	2970	0
168	20240401	181200	521952145	2970	2970	2970	2970	0
169	20240401	181100	521952145	2970	2970	2970	2970	0
170	20240401	181000	521952145	2970	2970	2970	2970	0
171	20240401	180900	521952145	2970	2970	2970	2970	0
172	20240401	180800	521952145	2970	2970	2970	2970	0
173	20240401	180700	521952145	2970	2970	2970	2970	0
174	20240401	180600	521952145	2970	2970	2970	2970	0
175	20240401	180500	521952145	2970	2970	2970	2970	0
176	20240401	180400	521952145	2970	2970	2970	2970	0
177	20240401	180300	521952145	2970	2970	2970	2970	0
178	20240401	180200	521952145	2970	2970	2970	2970	0
179	20240401	180100	521952145	2970	2970	2970	2970	0
180	20240401	180000	521952145	2970	2970	2970	2970	0
181	20240401	175900	521952145	2970	2970	2970	2970	0
182	20240401	175800	521952145	2970	2970	2970	2970	9405
183	20240401	175700	521952145	2970	2970	2970	2970	0
184	20240401	175600	521952145	2970	2970	2970	2970	0
185	20240401	175500	521952145	2970	2970	2970	2970	0
186	20240401	175400	521952145	2970	2970	2970	2970	0
187	20240401	175300	521952145	2970	2970	2970	2970	0
188	20240401	175200	521952145	2970	2970	2970	2970	0
189	20240401	175100	521952145	2970	2970	2970	2970	0
190	20240401	175000	521952145	2970	2970	2970	2970	0
191	20240401	174900	521952145	2970	2970	2970	2970	0
192	20240401	174800	521952145	2970	2970	2970	2970	0
193	20240401	174700	521952145	2970	2970	2970	2970	0
194	20240401	174600	521952145	2970	2970	2970	2970	0
195	20240401	174500	521952145	2970	2970	2970	2970	0
196	20240401	174400	521952145	2970	2970	2970	2970	0
197	20240401	174300	521952145	2970	2970	2970	2970	0
198	20240401	174200	521952145	2970	2970	2970	2970	0
199	20240401	174100	521952145	2970	2970	2970	2970	0
200	20240401	174000	521952145	2970	2970	2970	2970	0
201	20240401	173900	521952145	2970	2970	2970	2970	0
202	20240401	173800	521952145	2970	2970	2970	2970	0
203	20240401	173700	521952145	2970	2970	2970	2970	0
204	20240401	173600	521952145	2970	2970	2970	2970	0
205	20240401	173500	521952145	2970	2970	2970	2970	0
206	20240401	173400	521952145	2970	2970	2970	2970	0
207	20240401	173300	521952145	2970	2970	2970	2970	0
208	20240401	173200	521952145	2970	2970	2970	2970	0
209	20240401	173100	521952145	2970	2970	2970	2970	0
210	20240401	173000	521952145	2970	2970	2970	2970	0
211	20240401	172900	521952145	2970	2970	2970	2970	0
212	20240401	172800	521952145	2970	2970	2970	2970	9405
213	20240401	172700	521952145	2970	2970	2970	2970	0
214	20240401	172600	521952145	2970	2970	2970	2970	0
215	20240401	172500	521952145	2970	2970	2970	2970	0
216	20240401	172400	521952145	2970	2970	2970	2970	0
217	20240401	172300	521952145	2970	2970	2970	2970	0
218	20240401	172200	521952145	2970	2970	2970	2970	0
219	20240401	172100	521952145	2970	2970	2970	2970	0
220	20240401	172000	521952145	2970	2970	2970	2970	0
221	20240401	171900	521952145	2970	2970	2970	2970	0
222	20240401	171800	521952145	2970	2970	2970	2970	0
223	20240401	171700	521952145	2970	2970	2970	2970	0
224	20240401	171600	521952145	2970	2970	2970	2970	0
225	20240401	171500	521952145	2970	2970	2970	2970	0
226	20240401	171400	521952145	2970	2970	2970	2970	0
227	20240401	171300	521952145	2970	2970	2970	2970	0
228	20240401	171200	521952145	2970	2970	2970	2970	0
229	20240401	171100	521952145	2970	2970	2970	2970	0
230	20240401	171000	521952145	2970	2970	2970	2970	0
231	20240401	170900	521952145	2970	2970	2970	2970	0
232	20240401	170800	521952145	2970	2970	2970	2970	0
233	20240401	170700	521952145	2970	2970	2970	2970	0
234	20240401	170600	521952145	2970	2970	2970	2970	0
235	20240401	170500	521952145	2970	2970	2970	2970	0
236	20240401	170400	521952145	2970	2970	2970	2970	0
237	20240401	170300	521952145	2970	2970	2970	2970	0
238	20240401	170200	521952145	2970	2970	2970	2970	0
239	20240401	170100	521952145	2970	2970	2970	2970	0
240	20240401	170000	521952145	2970	2970	2970	2970	0
241	20240401	165900	521952145	2970	2970	2970	2970	0
242	20240401	165800	521952145	2970	2970	2970	2970	9405
243	20240401	165700	521952145	2970	2970	2970	2970	0
244	20240401	165600	521952145	2970	2970	2970	2970	0
245	20240401	165500	521952145	2970	2970	2970	2970	0
246	20240401	165400	521952145	2970	2970	2970	2970	0
247	20240401	165300	521952145	2970	2970	2970	2970	0
248	20240401	165200	521952145	2970	2970	2970	2970	0
249	20240401	165100	521952145	2970	2970	2970	2970	0
250	20240401	165000	521952145	2970	2970	2970	2970	0
251	20240401	164900	521952145	2970	2970	2970	2970	0
252	20240401	164800	521952145	2970	2970	2970	2970	0
253	20240401	164700	521952145	2970	2970	2970	2970	0
254	20240401	164600	521952145	2970	2970	2970	2970	0
255	20240401	164500	521952145	2970	2970	2970	2970	0
256	20240401	164400	521952145	2970	2970	2970	2970	0
257	20240401	164300	521952145	2970	2970	2970	2970	0
258	20240401	164200	521952145	2970	2970	2970	2970	0
259	20240401	164100	521952145	2970	2970	2970	2970	0
260	20240401	164000	521952145	2970	2970	2970	2970	0
261	20240401	163900	521952145	2970	2970	2970	2970	0
262	20240401	163800	521952145	2970	2970	2970	2970	0
263	20240401	163700	521952145	2970	2970	2970	2970	0
264	20240401	163600	521952145	2970	2970	2970	2970	0
265	20240401	163500	521952145	2970	2970	2970	2970	0
266	20240401	163400	521952145	2970	2970	2970	2970	0
267	20240401	163300	521952145	2970	2970	2970	2970	0
268	20240401	163200	521952145	2970	2970	2970	2970	0
269	20240401	163100	521952145	2970	2970	2970	2970	0
270	20240401	163000	521952145	2970	2970	2970	2970	0
271	20240401	162900	521952145	2970	2970	2970	2970	0
272	20240401	162800	521952145	2970	2970	2970	2970	9405
273	20240401	162700	521952145	2970	2970	2970	2970	0
274	20240401	162600	521952145	2970	2970	2970	2970	0
275	20240401	162500	521952145	2970	2970	2970	2970	0
276	20240401	162400	521952145	2970	2970	2970	2970	0
277	20240401	162300	521952145	2970	2970	2970	2970	0
278	20240401	162200	521952145	2970	2970	2970	2970	0
279	20240401	162100	521952145	2970	2970	2970	2970	0
280	20240401	162000	521952145	2970	2970	2970	2970	0
281	20240401	161900	521952145	2970	2970	2970	2970	0
282	20240401	161800	521952145	2970	2970	2970	2970	0
283	20240401	161700	521952145	2970	2970	2970	2970	0
284	20240401	161600	521952145	2970	2970	2970	2970	0
285	20240401	161500	521952145	2970	2970	2970	2970	0
286	20240401	161400	521952145	2970	2970	2970	2970	0
287	20240401	161300	521952145	2970	2970	2970	2970	0
288	20240401	161200	521952145	2970	2970	2970	2970	0
289	20240401	161100	521952145	2970	2970	2970	2970	0
290	20240401	161000	521952145	2970	2970	2970	2970	0
291	20240401	160900	521952145	2970	2970	2970	2970	0
292	20240401	160800	521952145	2970	2970	2970	2970	0
293	20240401	160700	521952145	2970	2970	2970	2970	0
294	20240401	160600	521952145	2970	2970	2970	2970	0
295	20240401	160500	521952145	2970	2970	2970	2970	0
296	20240401	160400	521952145	2970	2970	2970	2970	0
297	20240401	160300	521952145	2970	2970	2970	2970	0
298	20240401	160200	521952145	2970	2970	2970	2970	0
299	20240401	160100	521952145	2970	2970	2970	2970	0
300	20240401	160000	521952145	2970	2970	2970	2970	0
301	20240401	155900	521952145	2970	2970	2970	2970	0
302	20240401	155800	521952145	2970	2970	2970	2970	9405
303	20240401	155700	521952145	2970	2970	2970	2970	0
304	20240401	155600	521952145	2970	2970	2970	2970	0
305	20240401	155500	521952145	2970	2970	2970	2970	0
306	20240401	155400	521952145	2970	2970	2970	2970	0
307	20240401	155300	521952145	2970	2970	2970	2970	0
308	20240401	155200	521952145	2970	2970	2970	2970	0
309	20240401	155100	521952145	2970	2970	2970	2970	0
310	20240401	155000	521952145	2970	2970	2970	2970	0
311	20240401	154900	521952145	2970	2970	2970	2970	0
312	20240401	154800	521952145	2970	2970	2970	2970	0
313	20240401	154700	521952145	2970	2970	2970	2970	0
314	20240401	154600	521952145	2970	2970	2970	2970	0
315	20240401	154500	521952145	2970	2970	2970	2970	0
316	20240401	154400	521952145	2970	2970	2970	2970	0
317	20240401	154300	521952145	2970	2970	2970	2970	0
318	20240401	154200	521952145	2970	2970	2970	2970	0
319	20240401	154100	521952145	2970	2970	2970	2970	0
320	20240401	154000	521952145	2970	2970	2970	2970	0
321	20240401	153900	521952145	2970	2970	2970	2970	0
322	20240401	153800	521952145	2970	2970	2970	2970	0
323	20240401	153700	521952145	2970	2970	2970	2970	0
324	20240401	153600	521952145	2970	2970	2970	2970	0
325	20240401	153500	521952145	2970	2970	2970	2970	0
326	20240401	153400	521952145	2970	2970	2970	2970	0
327	20240401	153300	521952145	2970	2970	2970	2970	0
328	20240401	153200	521952145	2970	2970	2970	2970	0
329	20240401	153100	521952145	2970	2970	2970	2970	0
330	20240401	153000	521952145	2970	2970	2970	2970	9405
331	20240401	152900	494019295	2965	2965	2965	2965	0
332	20240401	152800	494019295	2965	2965	2965	2965	0
333	20240401	152700	494019295	2965	2965	2965	2965	0
334	20240401	152600	494019295	2965	2965	2965	2965	0
335	20240401	152500	494019295	2965	2965	2965	2965	0
336	20240401	152400	494019295	2965	2965	2965	2965	0
337	20240401	152300	494019295	2965	2965	2965	2965	0
338	20240401	152200	494019295	2965	2965	2965	2965	0
339	20240401	152100	494019295	2965	2965	2965	2965	0
340	20240401	152000	494019295	2965	2965	2965	2965	0
341	20240401	151900	494019295	2965	2965	2965	2960	1711
342	20240401	151800	488949965	2960	2960	2960	2960	50
343	20240401	151700	488801965	2965	2960	2965	2960	908
344	20240401	151600	486110745	2960	2960	2960	2960	0
345	20240401	151500	486110745	2960	2970	2970	2960	1131
346	20240401	151400	482759410	2965	2965	2965	2965	1039
347	20240401	151300	479678775	2965	2955	2965	2955	2106
348	20240401	151200	473445775	2965	2950	2965	2945	4749
349	20240401	151100	459402395	2950	2945	2950	2945	1881
350	20240401	151000	453853800	2945	2940	2945	2940	5439
351	20240401	150900	437859395	2945	2945	2945	2945	228
352	20240401	150800	437187935	2945	2945	2945	2945	0
353	20240401	150700	437187935	2945	2945	2945	2945	1800
354	20240401	150600	431886935	2945	2945	2945	2945	500
355	20240401	150500	430414435	2945	2945	2945	2945	837
356	20240401	150400	427949470	2945	2940	2945	2940	40
357	20240401	150300	427831820	2940	2940	2945	2940	433
358	20240401	150200	426556720	2940	2945	2945	2940	262
359	20240401	150100	425786435	2945	2945	2945	2945	189
360	20240401	150000	425229830	2945	2945	2945	2945	0
361	20240401	145900	425229830	2945	2945	2945	2945	230
362	20240401	145800	424552480	2945	2945	2945	2945	259
363	20240401	145700	423789725	2940	2940	2940	2940	2
364	20240401	145600	423783845	2940	2940	2940	2940	500
365	20240401	145500	422313845	2945	2945	2950	2945	1530
366	20240401	145400	417806615	2950	2950	2950	2950	15
367	20240401	145300	417762365	2945	2945	2945	2945	957
368	20240401	145200	414944000	2945	2945	2945	2945	1030
369	20240401	145100	411910650	2950	2945	2950	2945	53
370	20240401	145000	411754555	2945	2950	2950	2945	4
371	20240401	144900	411742770	2950	2950	2950	2950	1015
372	20240401	144800	408748520	2950	2950	2950	2950	2652
373	20240401	144700	400925120	2950	2940	2950	2940	388
374	20240401	144600	399781355	2940	2940	2940	2940	1
375	20240401	144500	399778415	2950	2955	2955	2950	663
376	20240401	144400	397822315	2955	2955	2955	2950	2753
377	20240401	144300	389687250	2955	2955	2955	2955	1722
378	20240401	144200	384598740	2950	2945	2955	2945	603
379	20240401	144100	382820065	2945	2945	2945	2945	67
380	20240401	144000	382622750	2950	2950	2955	2945	1318
381	20240401	143900	378734860	2950	2945	2950	2945	2637
382	20240401	143800	370966395	2935	2935	2945	2935	4398
383	20240401	143700	358030995	2935	2935	2935	2935	2279
384	20240401	143600	351342130	2930	2930	2930	2930	1010
385	20240401	143500	348382830	2930	2930	2930	2930	1402
386	20240401	143400	344274970	2930	2930	2930	2930	2
387	20240401	143300	344269110	2930	2930	2930	2915	15
388	20240401	143200	344225310	2930	2920	2930	2920	4896
389	20240401	143100	329897835	2910	2910	2910	2910	0
390	20240401	143000	329897835	2910	2910	2910	2910	0
391	20240401	142900	329897835	2910	2910	2910	2910	15
392	20240401	142800	329854185	2910	2910	2910	2910	182
393	20240401	142700	329324565	2920	2920	2920	2920	291
394	20240401	142600	328474845	2925	2925	2925	2925	0
395	20240401	142500	328474845	2925	2925	2925	2925	0
396	20240401	142400	328474845	2925	2925	2925	2925	182
397	20240401	142300	327942495	2925	2920	2925	2920	10
398	20240401	142200	327913290	2920	2920	2920	2920	900
399	20240401	142100	325285290	2925	2925	2925	2925	330
400	20240401	142000	324320040	2920	2920	2920	2920	2
401	20240401	141900	324314200	2920	2920	2920	2920	0
402	20240401	141800	324314200	2920	2920	2920	2920	0
403	20240401	141700	324314200	2920	2920	2920	2920	0
404	20240401	141600	324314200	2920	2920	2920	2920	0
405	20240401	141500	324314200	2920	2920	2920	2920	12
406	20240401	141400	324279160	2925	2920	2925	2920	11
407	20240401	141300	324247035	2920	2920	2920	2920	2
408	20240401	141200	324241195	2910	2910	2910	2910	2
409	20240401	141100	324235375	2910	2910	2910	2910	519
410	20240401	141000	322725085	2910	2920	2920	2910	513
411	20240401	140900	321229210	2925	2925	2925	2925	1000
412	20240401	140800	318304210	2925	2925	2925	2925	1000
413	20240401	140700	315379210	2920	2925	2925	2920	2084
414	20240401	140600	309284450	2925	2925	2925	2925	1000
415	20240401	140500	306359450	2925	2925	2925	2925	1000
416	20240401	140400	303434450	2925	2935	2935	2925	239
417	20240401	140300	302734145	2935	2935	2935	2935	0
418	20240401	140200	302734145	2935	2935	2935	2935	0
419	20240401	140100	302734145	2935	2940	2940	2935	1213
420	20240401	140000	299173980	2940	2935	2940	2935	1100
421	20240401	135900	295944980	2940	2925	2940	2925	4465
422	20240401	135800	282847605	2925	2915	2925	2915	5843
423	20240401	135700	265768885	2915	2915	2915	2915	50
424	20240401	135600	265623135	2915	2915	2915	2915	5
425	20240401	135500	265608560	2915	2915	2915	2915	0
426	20240401	135400	265608560	2915	2915	2915	2915	0
427	20240401	135300	265608560	2915	2915	2915	2915	0
428	20240401	135200	265608560	2915	2915	2915	2915	25
429	20240401	135100	265535685	2915	2915	2915	2915	91
430	20240401	135000	265270420	2915	2915	2915	2915	0
431	20240401	134900	265270420	2915	2910	2915	2910	768
432	20240401	134800	263031770	2900	2900	2900	2900	1
433	20240401	134700	263028870	2915	2915	2915	2915	0
434	20240401	134600	263028870	2915	2915	2915	2915	0
435	20240401	134500	263028870	2915	2915	2915	2915	201
436	20240401	134400	262442955	2915	2915	2915	2915	299
437	20240401	134300	261571370	2915	2915	2915	2915	5
438	20240401	134200	261556795	2915	2915	2915	2915	0
439	20240401	134100	261556795	2915	2910	2915	2910	270
440	20240401	134000	260769750	2910	2915	2915	2910	89
441	20240401	133900	260510755	2915	2915	2915	2915	350
442	20240401	133800	259490505	2915	2915	2915	2915	0
443	20240401	133700	259490505	2915	2915	2915	2915	48
444	20240401	133600	259350585	2915	2915	2915	2915	0
445	20240401	133500	259350585	2915	2915	2915	2915	19
446	20240401	133400	259295200	2915	2910	2915	2910	141
447	20240401	133300	258884685	2910	2910	2910	2910	11
448	20240401	133200	258852675	2920	2920	2920	2920	1
449	20240401	133100	258849755	2910	2910	2910	2910	0
450	20240401	133000	258849755	2910	2910	2910	2910	0
451	20240401	132900	258849755	2910	2910	2910	2910	0
452	20240401	132800	258849755	2910	2910	2910	2910	32
453	20240401	132700	258756635	2910	2910	2910	2910	0
454	20240401	132600	258756635	2910	2910	2910	2910	4
455	20240401	132500	258744995	2900	2900	2900	2900	0
456	20240401	132400	258744995	2900	2910	2910	2900	1031
457	20240401	132300	255747305	2920	2920	2920	2920	0
458	20240401	132200	255747305	2920	2915	2920	2915	21
459	20240401	132100	255686085	2920	2920	2920	2920	1031
460	20240401	132000	252675565	2915	2915	2915	2915	0
461	20240401	131900	252675565	2915	2915	2915	2915	344
462	20240401	131800	251672805	2920	2920	2920	2920	0
463	20240401	131700	251672805	2920	2920	2920	2920	9
464	20240401	131600	251646525	2920	2920	2920	2920	27
465	20240401	131500	251567685	2915	2915	2915	2915	0
466	20240401	131400	251567685	2915	2915	2915	2915	0
467	20240401	131300	251567685	2915	2915	2915	2915	0
468	20240401	131200	251567685	2915	2915	2915	2915	953
469	20240401	131100	248789690	2925	2925	2925	2925	1
470	20240401	131000	248786765	2925	2910	2925	2910	9233
471	20240401	130900	221842820	2910	2910	2910	2910	0
472	20240401	130800	221842820	2910	2905	2910	2905	30
473	20240401	130700	221755645	2905	2895	2905	2890	706
474	20240401	130600	219712325	2900	2905	2905	2900	378
475	20240401	130500	218615715	2905	2905	2905	2905	110
476	20240401	130400	218296165	2905	2905	2905	2905	0
477	20240401	130300	218296165	2905	2905	2905	2905	72
478	20240401	130200	218087005	2915	2915	2915	2915	0
479	20240401	130100	218087005	2915	2910	2915	2910	219
480	20240401	130000	217449710	2910	2910	2910	2910	0
481	20240401	125900	217449710	2910	2910	2910	2910	0
482	20240401	125800	217449710	2910	2910	2910	2910	20
483	20240401	125700	217391510	2910	2900	2910	2900	83
484	20240401	125600	217150790	2900	2900	2900	2900	1
485	20240401	125500	217147890	2910	2910	2910	2910	0
486	20240401	125400	217147890	2910	2910	2910	2910	0
487	20240401	125300	217147890	2910	2910	2910	2910	2
488	20240401	125200	217142070	2905	2905	2905	2905	3
489	20240401	125100	217133355	2905	2905	2905	2905	610
490	20240401	125000	215361305	2900	2900	2900	2900	120
491	20240401	124900	215013305	2900	2900	2900	2900	384
492	20240401	124800	213899705	2900	2900	2900	2900	150
493	20240401	124700	213464705	2900	2905	2905	2900	52
494	20240401	124600	213313895	2900	2900	2900	2900	4
495	20240401	124500	213302295	2900	2900	2900	2900	1
496	20240401	124400	213299395	2895	2895	2895	2895	2
497	20240401	124300	213293605	2895	2905	2905	2895	204
498	20240401	124200	212702995	2905	2905	2905	2905	0
499	20240401	124100	212702995	2905	2905	2905	2905	50
500	20240401	124000	212557745	2895	2895	2895	2895	130
501	20240401	123900	212181395	2900	2900	2900	2900	51
502	20240401	123800	212033495	2895	2895	2900	2895	90
503	20240401	123700	211772925	2900	2900	2900	2900	0
504	20240401	123600	211772925	2900	2895	2900	2895	3786
505	20240401	123500	200811225	2895	2895	2895	2895	0
506	20240401	123400	200811225	2895	2895	2895	2895	128
507	20240401	123300	200440665	2895	2895	2895	2895	1492
508	20240401	123200	196121325	2890	2890	2890	2890	0
509	20240401	123100	196121325	2890	2890	2890	2890	2
510	20240401	123000	196115545	2890	2890	2890	2890	80
511	20240401	122900	195884345	2890	2890	2890	2890	2
512	20240401	122800	195878565	2890	2890	2890	2890	0
513	20240401	122700	195878565	2890	2890	2890	2890	0
514	20240401	122600	195878565	2890	2890	2890	2890	97
515	20240401	122500	195598235	2890	2890	2890	2890	3
516	20240401	122400	195589565	2890	2895	2895	2890	203
517	20240401	122300	195002890	2890	2890	2890	2890	103
518	20240401	122200	194705220	2890	2890	2890	2890	0
519	20240401	122100	194705220	2890	2890	2890	2890	0
520	20240401	122000	194705220	2890	2890	2890	2890	0
521	20240401	121900	194705220	2890	2895	2895	2890	4
522	20240401	121800	194693650	2895	2895	2895	2895	50
523	20240401	121700	194548900	2895	2890	2895	2890	18
524	20240401	121600	194496820	2885	2885	2885	2885	13
525	20240401	121500	194459315	2885	2885	2885	2885	0
526	20240401	121400	194459315	2885	2885	2885	2885	0
527	20240401	121300	194459315	2885	2885	2885	2885	10
528	20240401	121200	194430465	2890	2890	2890	2890	0
529	20240401	121100	194430465	2890	2890	2890	2890	0
530	20240401	121000	194430465	2890	2890	2890	2890	1194
531	20240401	120900	190979805	2895	2890	2895	2890	44
532	20240401	120800	190852475	2895	2895	2895	2895	0
533	20240401	120700	190852475	2895	2895	2895	2895	2
534	20240401	120600	190846685	2895	2895	2895	2895	0
535	20240401	120500	190846685	2895	2895	2895	2895	48
536	20240401	120400	190707725	2890	2890	2890	2890	0
537	20240401	120300	190707725	2890	2890	2890	2890	5
538	20240401	120200	190693275	2890	2895	2895	2890	1047
539	20240401	120100	187663240	2900	2900	2900	2900	23
540	20240401	120000	187596540	2895	2895	2895	2895	0
541	20240401	115900	187596540	2895	2895	2895	2895	0
542	20240401	115800	187596540	2895	2895	2895	2895	0
543	20240401	115700	187596540	2895	2895	2895	2895	0
544	20240401	115600	187596540	2895	2895	2895	2895	0
545	20240401	115500	187596540	2895	2895	2895	2895	526
546	20240401	115400	186073770	2895	2895	2895	2895	1
547	20240401	115300	186070875	2895	2895	2895	2895	320
548	20240401	115200	185144475	2900	2900	2900	2900	0
549	20240401	115100	185144475	2900	2900	2900	2900	0
550	20240401	115000	185144475	2900	2900	2900	2900	675
551	20240401	114900	183186975	2905	2905	2905	2905	0
552	20240401	114800	183186975	2905	2905	2905	2905	0
553	20240401	114700	183186975	2905	2905	2905	2905	0
554	20240401	114600	183186975	2905	2900	2905	2900	3
555	20240401	114500	183178270	2900	2900	2900	2900	105
556	20240401	114400	182873770	2900	2900	2900	2900	30
557	20240401	114300	182786770	2900	2905	2905	2900	78
558	20240401	114200	182560220	2905	2905	2905	2905	0
559	20240401	114100	182560220	2905	2905	2905	2905	0
560	20240401	114000	182560220	2905	2905	2905	2905	5
561	20240401	113900	182545695	2905	2905	2905	2905	0
562	20240401	113800	182545695	2905	2905	2905	2905	0
563	20240401	113700	182545695	2905	2905	2905	2905	0
564	20240401	113600	182545695	2905	2905	2905	2905	7
565	20240401	113500	182525360	2900	2900	2900	2900	302
566	20240401	113400	181649560	2900	2900	2900	2900	0
567	20240401	113300	181649560	2900	2900	2900	2900	1266
568	20240401	113200	177978160	2905	2905	2905	2905	1
569	20240401	113100	177975255	2905	2905	2905	2905	0
570	20240401	113000	177975255	2905	2905	2905	2905	200
571	20240401	112900	177394255	2905	2905	2905	2905	1
572	20240401	112800	177391350	2900	2900	2900	2900	0
573	20240401	112700	177391350	2900	2900	2900	2900	0
574	20240401	112600	177391350	2900	2900	2900	2900	0
575	20240401	112500	177391350	2900	2900	2900	2900	28
576	20240401	112400	177310150	2900	2900	2900	2900	0
577	20240401	112300	177310150	2900	2900	2900	2900	0
578	20240401	112200	177310150	2900	2900	2900	2900	6
579	20240401	112100	177292750	2900	2885	2900	2885	676
580	20240401	112000	175333520	2900	2900	2900	2900	1
581	20240401	111900	175330620	2885	2885	2885	2885	0
582	20240401	111800	175330620	2885	2905	2905	2885	835
583	20240401	111700	172905665	2910	2910	2910	2910	0
584	20240401	111600	172905665	2910	2910	2910	2910	1
585	20240401	111500	172902755	2905	2905	2905	2905	0
586	20240401	111400	172902755	2905	2905	2905	2905	356
587	20240401	111300	171868575	2905	2905	2905	2905	92
588	20240401	111200	171601315	2880	2900	2900	2880	5000
589	20240401	111100	157167815	2910	2910	2910	2910	2
590	20240401	111000	157161995	2910	2910	2910	2910	200
591	20240401	110900	156579995	2910	2910	2910	2910	1
592	20240401	110800	156577085	2890	2890	2890	2890	1
593	20240401	110700	156574195	2910	2910	2910	2910	0
594	20240401	110600	156574195	2910	2910	2910	2910	1
595	20240401	110500	156571285	2890	2905	2905	2890	4788
596	20240401	110400	142703700	2910	2910	2910	2910	100
597	20240401	110300	142412700	2910	2910	2910	2910	28
598	20240401	110200	142331220	2915	2915	2915	2915	1
599	20240401	110100	142328305	2915	2915	2915	2915	44
600	20240401	110000	142200045	2915	2910	2915	2910	224
601	20240401	105900	141548150	2910	2910	2915	2910	368
602	20240401	105800	140477265	2915	2910	2915	2910	49
603	20240401	105700	140334435	2915	2915	2915	2915	0
604	20240401	105600	140334435	2915	2915	2915	2915	4
605	20240401	105500	140322775	2915	2915	2915	2915	2
606	20240401	105400	140316945	2910	2910	2910	2910	50
607	20240401	105300	140171445	2915	2910	2915	2910	101
608	20240401	105200	139877530	2915	2915	2915	2915	4
609	20240401	105100	139865870	2915	2915	2915	2915	0
610	20240401	105000	139865870	2915	2915	2915	2915	0
611	20240401	104900	139865870	2915	2915	2915	2915	0
612	20240401	104800	139865870	2915	2910	2915	2910	4
613	20240401	104700	139854215	2910	2910	2910	2910	0
614	20240401	104600	139854215	2910	2910	2910	2910	0
615	20240401	104500	139854215	2910	2910	2910	2910	345
616	20240401	104400	138850265	2910	2910	2910	2910	142
617	20240401	104300	138437045	2910	2910	2910	2910	273
618	20240401	104200	137642615	2910	2915	2915	2910	74
619	20240401	104100	137427190	2915	2915	2915	2915	730
620	20240401	104000	135299240	2915	2915	2915	2915	1
621	20240401	103900	135296325	2915	2915	2915	2915	35
622	20240401	103800	135194300	2915	2915	2915	2915	100
623	20240401	103700	134902800	2915	2915	2915	2915	250
624	20240401	103600	134174050	2905	2905	2905	2905	0
625	20240401	103500	134174050	2905	2905	2905	2905	133
626	20240401	103400	133787685	2905	2910	2910	2905	1382
627	20240401	103300	129770800	2915	2915	2915	2915	2
628	20240401	103200	129764970	2915	2915	2915	2915	0
629	20240401	103100	129764970	2915	2915	2915	2915	99
630	20240401	103000	129476385	2915	2915	2915	2915	1300
631	20240401	102900	125686885	2915	2915	2915	2915	0
632	20240401	102800	125686885	2915	2915	2920	2915	80
633	20240401	102700	125453680	2920	2920	2920	2920	14
634	20240401	102600	125412800	2920	2920	2920	2920	116
635	20240401	102500	125074080	2920	2920	2920	2920	4
636	20240401	102400	125062400	2920	2920	2920	2920	516
637	20240401	102300	123555680	2920	2920	2920	2920	0
638	20240401	102200	123555680	2920	2920	2920	2920	0
639	20240401	102100	123555680	2920	2920	2920	2920	1
640	20240401	102000	123552760	2920	2920	2920	2920	1
641	20240401	101900	123549840	2920	2920	2920	2920	70
642	20240401	101800	123345440	2920	2920	2920	2920	6
643	20240401	101700	123327920	2920	2920	2920	2920	1
644	20240401	101600	123325000	2905	2905	2905	2905	300
645	20240401	101500	122453500	2905	2905	2905	2905	70
646	20240401	101400	122250150	2920	2920	2920	2920	0
647	20240401	101300	122250150	2920	2920	2920	2920	0
648	20240401	101200	122250150	2920	2920	2920	2920	1
649	20240401	101100	122247230	2920	2920	2920	2920	2
650	20240401	101000	122241390	2910	2915	2915	2910	3829
651	20240401	100900	111093000	2915	2920	2920	2915	83
652	20240401	100800	110850905	2925	2925	2925	2925	214
653	20240401	100700	110224955	2930	2930	2930	2925	621
654	20240401	100600	108408025	2925	2925	2930	2925	806
655	20240401	100500	106047075	2925	2925	2925	2925	2476
656	20240401	100400	98804775	2925	2930	2930	2925	1026
657	20240401	100300	95803685	2930	2920	2930	2920	4814
658	20240401	100200	81736720	2920	2915	2920	2915	125
659	20240401	100100	81372245	2915	2915	2915	2915	1034
660	20240401	100000	78358135	2910	2910	2910	2910	172
661	20240401	095900	77857615	2910	2910	2910	2905	943
662	20240401	095800	75113560	2910	2915	2915	2910	1141
663	20240401	095700	71792555	2915	2915	2915	2915	0
664	20240401	095600	71792555	2915	2915	2915	2915	30
665	20240401	095500	71705105	2915	2915	2915	2915	72
666	20240401	095400	71495225	2915	2910	2915	2910	180
667	20240401	095300	70970780	2910	2910	2910	2910	11
668	20240401	095200	70938770	2915	2910	2915	2910	652
669	20240401	095100	69041445	2910	2910	2910	2905	191
670	20240401	095000	68486135	2910	2905	2910	2905	504
671	20240401	094900	67022010	2900	2900	2905	2900	212
672	20240401	094800	66407200	2900	2895	2900	2895	708
673	20240401	094700	64355025	2895	2895	2895	2895	160
674	20240401	094600	63891825	2895	2890	2895	2885	545
675	20240401	094500	62317705	2890	2885	2890	2885	276
676	20240401	094400	61521440	2885	2880	2885	2880	303
677	20240401	094300	60648285	2880	2880	2880	2880	12
678	20240401	094200	60613725	2880	2875	2880	2875	534
679	20240401	094100	59078465	2880	2880	2880	2880	56
680	20240401	094000	58917185	2885	2885	2885	2885	0
681	20240401	093900	58917185	2885	2880	2885	2880	166
682	20240401	093800	58438450	2880	2880	2880	2880	2001
683	20240401	093700	52675570	2880	2875	2880	2875	402
684	20240401	093600	51517815	2880	2875	2880	2875	3
685	20240401	093500	51509185	2885	2880	2885	2880	525
686	20240401	093400	49997175	2880	2880	2880	2880	0
687	20240401	093300	49997175	2880	2880	2880	2880	174
688	20240401	093200	49496055	2885	2885	2885	2885	1
689	20240401	093100	49493170	2885	2885	2885	2885	12
690	20240401	093000	49458550	2880	2885	2885	2880	103
691	20240401	092900	49161885	2880	2880	2880	2880	40
692	20240401	092800	49046685	2885	2885	2885	2885	30
693	20240401	092700	48960135	2885	2885	2885	2885	88
694	20240401	092600	48706255	2885	2885	2885	2885	6
695	20240401	092500	48688945	2880	2880	2880	2880	0
696	20240401	092400	48688945	2880	2880	2880	2880	117
697	20240401	092300	48351985	2880	2880	2880	2880	767
698	20240401	092200	46143025	2880	2880	2880	2880	1
699	20240401	092100	46140145	2880	2880	2880	2880	150
700	20240401	092000	45708145	2880	2880	2880	2880	662
701	20240401	091900	43801585	2880	2880	2880	2880	105
702	20240401	091800	43499185	2885	2880	2885	2880	128
703	20240401	091700	43130405	2885	2885	2885	2885	5
704	20240401	091600	43115980	2885	2885	2885	2885	0
705	20240401	091500	43115980	2885	2885	2885	2885	747
706	20240401	091400	40960885	2890	2890	2890	2890	64
707	20240401	091300	40775925	2890	2890	2890	2890	13
708	20240401	091200	40738355	2890	2890	2890	2890	153
709	20240401	091100	40296185	2890	2890	2890	2890	10
710	20240401	091000	40267285	2890	2890	2890	2890	18
711	20240401	090900	40215265	2895	2895	2895	2895	510
712	20240401	090800	38738815	2895	2890	2895	2885	15
713	20240401	090700	38695405	2885	2885	2885	2885	17
714	20240401	090600	38646360	2895	2880	2895	2880	120
715	20240401	090500	38299845	2870	2880	2880	2870	4487
716	20240401	090400	25398715	2890	2890	2890	2875	4498
717	20240401	090300	12442430	2890	2895	2895	2890	574
718	20240401	090200	10783450	2890	2890	2925	2890	613
719	20240401	090100	9009070	2885	2885	2885	2885	302
720	20240401	090000	8137800	2885	2870	2885	2870	2533