KissMeData/357250/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204700	188539105	3270	3270	3270	3270	126
3	20240401	204600	188539105	3270	3270	3270	3270	0
4	20240401	204500	188539105	3270	3270	3270	3270	0
5	20240401	204400	188539105	3270	3270	3270	3270	0
6	20240401	204300	188539105	3270	3270	3270	3270	0
7	20240401	204200	188539105	3270	3270	3270	3270	0
8	20240401	204100	188539105	3270	3270	3270	3270	0
9	20240401	204000	188539105	3270	3270	3270	3270	0
10	20240401	203900	188539105	3270	3270	3270	3270	0
11	20240401	203800	188539105	3270	3270	3270	3270	0
12	20240401	203700	188539105	3270	3270	3270	3270	0
13	20240401	203600	188539105	3270	3270	3270	3270	0
14	20240401	203500	188539105	3270	3270	3270	3270	0
15	20240401	203400	188539105	3270	3270	3270	3270	0
16	20240401	203300	188539105	3270	3270	3270	3270	0
17	20240401	203200	188539105	3270	3270	3270	3270	0
18	20240401	203100	188539105	3270	3270	3270	3270	0
19	20240401	203000	188539105	3270	3270	3270	3270	0
20	20240401	202900	188539105	3270	3270	3270	3270	0
21	20240401	202800	188539105	3270	3270	3270	3270	0
22	20240401	202700	188539105	3270	3270	3270	3270	0
23	20240401	202600	188539105	3270	3270	3270	3270	0
24	20240401	202500	188539105	3270	3270	3270	3270	0
25	20240401	202400	188539105	3270	3270	3270	3270	0
26	20240401	202300	188539105	3270	3270	3270	3270	0
27	20240401	202200	188539105	3270	3270	3270	3270	0
28	20240401	202100	188539105	3270	3270	3270	3270	0
29	20240401	202000	188539105	3270	3270	3270	3270	0
30	20240401	201900	188539105	3270	3270	3270	3270	0
31	20240401	201800	188539105	3270	3270	3270	3270	0
32	20240401	201700	188539105	3270	3270	3270	3270	126
33	20240401	201600	188539105	3270	3270	3270	3270	0
34	20240401	201500	188539105	3270	3270	3270	3270	0
35	20240401	201400	188539105	3270	3270	3270	3270	0
36	20240401	201300	188539105	3270	3270	3270	3270	0
37	20240401	201200	188539105	3270	3270	3270	3270	0
38	20240401	201100	188539105	3270	3270	3270	3270	0
39	20240401	201000	188539105	3270	3270	3270	3270	0
40	20240401	200900	188539105	3270	3270	3270	3270	0
41	20240401	200800	188539105	3270	3270	3270	3270	0
42	20240401	200700	188539105	3270	3270	3270	3270	0
43	20240401	200600	188539105	3270	3270	3270	3270	0
44	20240401	200500	188539105	3270	3270	3270	3270	0
45	20240401	200400	188539105	3270	3270	3270	3270	0
46	20240401	200300	188539105	3270	3270	3270	3270	0
47	20240401	200200	188539105	3270	3270	3270	3270	0
48	20240401	200100	188539105	3270	3270	3270	3270	0
49	20240401	200000	188539105	3270	3270	3270	3270	0
50	20240401	195900	188539105	3270	3270	3270	3270	0
51	20240401	195800	188539105	3270	3270	3270	3270	0
52	20240401	195700	188539105	3270	3270	3270	3270	0
53	20240401	195600	188539105	3270	3270	3270	3270	0
54	20240401	195500	188539105	3270	3270	3270	3270	0
55	20240401	195400	188539105	3270	3270	3270	3270	0
56	20240401	195300	188539105	3270	3270	3270	3270	0
57	20240401	195200	188539105	3270	3270	3270	3270	0
58	20240401	195100	188539105	3270	3270	3270	3270	0
59	20240401	195000	188539105	3270	3270	3270	3270	0
60	20240401	194900	188539105	3270	3270	3270	3270	0
61	20240401	194800	188539105	3270	3270	3270	3270	0
62	20240401	194700	188539105	3270	3270	3270	3270	126
63	20240401	194600	188539105	3270	3270	3270	3270	0
64	20240401	194500	188539105	3270	3270	3270	3270	0
65	20240401	194400	188539105	3270	3270	3270	3270	0
66	20240401	194300	188539105	3270	3270	3270	3270	0
67	20240401	194200	188539105	3270	3270	3270	3270	0
68	20240401	194100	188539105	3270	3270	3270	3270	0
69	20240401	194000	188539105	3270	3270	3270	3270	0
70	20240401	193900	188539105	3270	3270	3270	3270	0
71	20240401	193800	188539105	3270	3270	3270	3270	0
72	20240401	193700	188539105	3270	3270	3270	3270	0
73	20240401	193600	188539105	3270	3270	3270	3270	0
74	20240401	193500	188539105	3270	3270	3270	3270	0
75	20240401	193400	188539105	3270	3270	3270	3270	0
76	20240401	193300	188539105	3270	3270	3270	3270	0
77	20240401	193200	188539105	3270	3270	3270	3270	0
78	20240401	193100	188539105	3270	3270	3270	3270	0
79	20240401	193000	188539105	3270	3270	3270	3270	0
80	20240401	192900	188539105	3270	3270	3270	3270	0
81	20240401	192800	188539105	3270	3270	3270	3270	0
82	20240401	192700	188539105	3270	3270	3270	3270	0
83	20240401	192600	188539105	3270	3270	3270	3270	0
84	20240401	192500	188539105	3270	3270	3270	3270	0
85	20240401	192400	188539105	3270	3270	3270	3270	0
86	20240401	192300	188539105	3270	3270	3270	3270	0
87	20240401	192200	188539105	3270	3270	3270	3270	0
88	20240401	192100	188539105	3270	3270	3270	3270	0
89	20240401	192000	188539105	3270	3270	3270	3270	0
90	20240401	191900	188539105	3270	3270	3270	3270	0
91	20240401	191800	188539105	3270	3270	3270	3270	0
92	20240401	191700	188539105	3270	3270	3270	3270	126
93	20240401	191600	188539105	3270	3270	3270	3270	0
94	20240401	191500	188539105	3270	3270	3270	3270	0
95	20240401	191400	188539105	3270	3270	3270	3270	0
96	20240401	191300	188539105	3270	3270	3270	3270	0
97	20240401	191200	188539105	3270	3270	3270	3270	0
98	20240401	191100	188539105	3270	3270	3270	3270	0
99	20240401	191000	188539105	3270	3270	3270	3270	0
100	20240401	190900	188539105	3270	3270	3270	3270	0
101	20240401	190800	188539105	3270	3270	3270	3270	0
102	20240401	190700	188539105	3270	3270	3270	3270	0
103	20240401	190600	188539105	3270	3270	3270	3270	0
104	20240401	190500	188539105	3270	3270	3270	3270	0
105	20240401	190400	188539105	3270	3270	3270	3270	0
106	20240401	190300	188539105	3270	3270	3270	3270	0
107	20240401	190200	188539105	3270	3270	3270	3270	0
108	20240401	190100	188539105	3270	3270	3270	3270	0
109	20240401	190000	188539105	3270	3270	3270	3270	0
110	20240401	185900	188539105	3270	3270	3270	3270	0
111	20240401	185800	188539105	3270	3270	3270	3270	0
112	20240401	185700	188539105	3270	3270	3270	3270	0
113	20240401	185600	188539105	3270	3270	3270	3270	0
114	20240401	185500	188539105	3270	3270	3270	3270	0
115	20240401	185400	188539105	3270	3270	3270	3270	0
116	20240401	185300	188539105	3270	3270	3270	3270	0
117	20240401	185200	188539105	3270	3270	3270	3270	0
118	20240401	185100	188539105	3270	3270	3270	3270	0
119	20240401	185000	188539105	3270	3270	3270	3270	0
120	20240401	184900	188539105	3270	3270	3270	3270	0
121	20240401	184800	188539105	3270	3270	3270	3270	0
122	20240401	184700	188539105	3270	3270	3270	3270	126
123	20240401	184600	188539105	3270	3270	3270	3270	0
124	20240401	184500	188539105	3270	3270	3270	3270	0
125	20240401	184400	188539105	3270	3270	3270	3270	0
126	20240401	184300	188539105	3270	3270	3270	3270	0
127	20240401	184200	188539105	3270	3270	3270	3270	0
128	20240401	184100	188539105	3270	3270	3270	3270	0
129	20240401	184000	188539105	3270	3270	3270	3270	0
130	20240401	183900	188539105	3270	3270	3270	3270	0
131	20240401	183800	188539105	3270	3270	3270	3270	0
132	20240401	183700	188539105	3270	3270	3270	3270	0
133	20240401	183600	188539105	3270	3270	3270	3270	0
134	20240401	183500	188539105	3270	3270	3270	3270	0
135	20240401	183400	188539105	3270	3270	3270	3270	0
136	20240401	183300	188539105	3270	3270	3270	3270	0
137	20240401	183200	188539105	3270	3270	3270	3270	0
138	20240401	183100	188539105	3270	3270	3270	3270	0
139	20240401	183000	188539105	3270	3270	3270	3270	0
140	20240401	182900	188539105	3270	3270	3270	3270	0
141	20240401	182800	188539105	3270	3270	3270	3270	0
142	20240401	182700	188539105	3270	3270	3270	3270	0
143	20240401	182600	188539105	3270	3270	3270	3270	0
144	20240401	182500	188539105	3270	3270	3270	3270	0
145	20240401	182400	188539105	3270	3270	3270	3270	0
146	20240401	182300	188539105	3270	3270	3270	3270	0
147	20240401	182200	188539105	3270	3270	3270	3270	0
148	20240401	182100	188539105	3270	3270	3270	3270	0
149	20240401	182000	188539105	3270	3270	3270	3270	0
150	20240401	181900	188539105	3270	3270	3270	3270	0
151	20240401	181800	188539105	3270	3270	3270	3270	0
152	20240401	181700	188539105	3270	3270	3270	3270	126
153	20240401	181600	188539105	3270	3270	3270	3270	0
154	20240401	181500	188539105	3270	3270	3270	3270	0
155	20240401	181400	188539105	3270	3270	3270	3270	0
156	20240401	181300	188539105	3270	3270	3270	3270	0
157	20240401	181200	188539105	3270	3270	3270	3270	0
158	20240401	181100	188539105	3270	3270	3270	3270	0
159	20240401	181000	188539105	3270	3270	3270	3270	0
160	20240401	180900	188539105	3270	3270	3270	3270	0
161	20240401	180800	188539105	3270	3270	3270	3270	0
162	20240401	180700	188539105	3270	3270	3270	3270	0
163	20240401	180600	188539105	3270	3270	3270	3270	0
164	20240401	180500	188539105	3270	3270	3270	3270	0
165	20240401	180400	188539105	3270	3270	3270	3270	0
166	20240401	180300	188539105	3270	3270	3270	3270	0
167	20240401	180200	188539105	3270	3270	3270	3270	0
168	20240401	180100	188539105	3270	3270	3270	3270	0
169	20240401	180000	188539105	3270	3270	3270	3270	0
170	20240401	175900	188539105	3270	3270	3270	3270	0
171	20240401	175800	188539105	3270	3270	3270	3270	0
172	20240401	175700	188539105	3270	3270	3270	3270	0
173	20240401	175600	188539105	3270	3270	3270	3270	0
174	20240401	175500	188539105	3270	3270	3270	3270	0
175	20240401	175400	188539105	3270	3270	3270	3270	0
176	20240401	175300	188539105	3270	3270	3270	3270	0
177	20240401	175200	188539105	3270	3270	3270	3270	0
178	20240401	175100	188539105	3270	3270	3270	3270	0
179	20240401	175000	188539105	3270	3270	3270	3270	0
180	20240401	174900	188539105	3270	3270	3270	3270	0
181	20240401	174800	188539105	3270	3270	3270	3270	0
182	20240401	174700	188539105	3270	3270	3270	3270	126
183	20240401	174600	188539105	3270	3270	3270	3270	0
184	20240401	174500	188539105	3270	3270	3270	3270	0
185	20240401	174400	188539105	3270	3270	3270	3270	0
186	20240401	174300	188539105	3270	3270	3270	3270	0
187	20240401	174200	188539105	3270	3270	3270	3270	0
188	20240401	174100	188539105	3270	3270	3270	3270	0
189	20240401	174000	188539105	3270	3270	3270	3270	0
190	20240401	173900	188539105	3270	3270	3270	3270	0
191	20240401	173800	188539105	3270	3270	3270	3270	0
192	20240401	173700	188539105	3270	3270	3270	3270	0
193	20240401	173600	188539105	3270	3270	3270	3270	0
194	20240401	173500	188539105	3270	3270	3270	3270	0
195	20240401	173400	188539105	3270	3270	3270	3270	0
196	20240401	173300	188539105	3270	3270	3270	3270	0
197	20240401	173200	188539105	3270	3270	3270	3270	0
198	20240401	173100	188539105	3270	3270	3270	3270	0
199	20240401	173000	188539105	3270	3270	3270	3270	0
200	20240401	172900	188539105	3270	3270	3270	3270	0
201	20240401	172800	188539105	3270	3270	3270	3270	0
202	20240401	172700	188539105	3270	3270	3270	3270	0
203	20240401	172600	188539105	3270	3270	3270	3270	0
204	20240401	172500	188539105	3270	3270	3270	3270	0
205	20240401	172400	188539105	3270	3270	3270	3270	0
206	20240401	172300	188539105	3270	3270	3270	3270	0
207	20240401	172200	188539105	3270	3270	3270	3270	0
208	20240401	172100	188539105	3270	3270	3270	3270	0
209	20240401	172000	188539105	3270	3270	3270	3270	0
210	20240401	171900	188539105	3270	3270	3270	3270	0
211	20240401	171800	188539105	3270	3270	3270	3270	0
212	20240401	171700	188539105	3270	3270	3270	3270	126
213	20240401	171600	188539105	3270	3270	3270	3270	0
214	20240401	171500	188539105	3270	3270	3270	3270	0
215	20240401	171400	188539105	3270	3270	3270	3270	0
216	20240401	171300	188539105	3270	3270	3270	3270	0
217	20240401	171200	188539105	3270	3270	3270	3270	0
218	20240401	171100	188539105	3270	3270	3270	3270	0
219	20240401	171000	188539105	3270	3270	3270	3270	0
220	20240401	170900	188539105	3270	3270	3270	3270	0
221	20240401	170800	188539105	3270	3270	3270	3270	0
222	20240401	170700	188539105	3270	3270	3270	3270	0
223	20240401	170600	188539105	3270	3270	3270	3270	0
224	20240401	170500	188539105	3270	3270	3270	3270	0
225	20240401	170400	188539105	3270	3270	3270	3270	0
226	20240401	170300	188539105	3270	3270	3270	3270	0
227	20240401	170200	188539105	3270	3270	3270	3270	0
228	20240401	170100	188539105	3270	3270	3270	3270	0
229	20240401	170000	188539105	3270	3270	3270	3270	0
230	20240401	165900	188539105	3270	3270	3270	3270	0
231	20240401	165800	188539105	3270	3270	3270	3270	0
232	20240401	165700	188539105	3270	3270	3270	3270	0
233	20240401	165600	188539105	3270	3270	3270	3270	0
234	20240401	165500	188539105	3270	3270	3270	3270	0
235	20240401	165400	188539105	3270	3270	3270	3270	0
236	20240401	165300	188539105	3270	3270	3270	3270	0
237	20240401	165200	188539105	3270	3270	3270	3270	0
238	20240401	165100	188539105	3270	3270	3270	3270	0
239	20240401	165000	188539105	3270	3270	3270	3270	0
240	20240401	164900	188539105	3270	3270	3270	3270	0
241	20240401	164800	188539105	3270	3270	3270	3270	0
242	20240401	164700	188539105	3270	3270	3270	3270	126
243	20240401	164600	188539105	3270	3270	3270	3270	0
244	20240401	164500	188539105	3270	3270	3270	3270	0
245	20240401	164400	188539105	3270	3270	3270	3270	0
246	20240401	164300	188539105	3270	3270	3270	3270	0
247	20240401	164200	188539105	3270	3270	3270	3270	0
248	20240401	164100	188539105	3270	3270	3270	3270	0
249	20240401	164000	188539105	3270	3270	3270	3270	0
250	20240401	163900	188539105	3270	3270	3270	3270	0
251	20240401	163800	188539105	3270	3270	3270	3270	0
252	20240401	163700	188539105	3270	3270	3270	3270	0
253	20240401	163600	188539105	3270	3270	3270	3270	0
254	20240401	163500	188539105	3270	3270	3270	3270	0
255	20240401	163400	188539105	3270	3270	3270	3270	0
256	20240401	163300	188539105	3270	3270	3270	3270	0
257	20240401	163200	188539105	3270	3270	3270	3270	0
258	20240401	163100	188539105	3270	3270	3270	3270	0
259	20240401	163000	188539105	3270	3270	3270	3270	0
260	20240401	162900	188539105	3270	3270	3270	3270	0
261	20240401	162800	188539105	3270	3270	3270	3270	0
262	20240401	162700	188539105	3270	3270	3270	3270	0
263	20240401	162600	188539105	3270	3270	3270	3270	0
264	20240401	162500	188539105	3270	3270	3270	3270	0
265	20240401	162400	188539105	3270	3270	3270	3270	0
266	20240401	162300	188539105	3270	3270	3270	3270	0
267	20240401	162200	188539105	3270	3270	3270	3270	0
268	20240401	162100	188539105	3270	3270	3270	3270	0
269	20240401	162000	188539105	3270	3270	3270	3270	0
270	20240401	161900	188539105	3270	3270	3270	3270	0
271	20240401	161800	188539105	3270	3270	3270	3270	0
272	20240401	161700	188539105	3270	3270	3270	3270	126
273	20240401	161600	188539105	3270	3270	3270	3270	0
274	20240401	161500	188539105	3270	3270	3270	3270	0
275	20240401	161400	188539105	3270	3270	3270	3270	0
276	20240401	161300	188539105	3270	3270	3270	3270	0
277	20240401	161200	188539105	3270	3270	3270	3270	0
278	20240401	161100	188539105	3270	3270	3270	3270	0
279	20240401	161000	188539105	3270	3270	3270	3270	0
280	20240401	160900	188539105	3270	3270	3270	3270	0
281	20240401	160800	188539105	3270	3270	3270	3270	0
282	20240401	160700	188539105	3270	3270	3270	3270	0
283	20240401	160600	188539105	3270	3270	3270	3270	0
284	20240401	160500	188539105	3270	3270	3270	3270	0
285	20240401	160400	188539105	3270	3270	3270	3270	0
286	20240401	160300	188539105	3270	3270	3270	3270	0
287	20240401	160200	188539105	3270	3270	3270	3270	0
288	20240401	160100	188539105	3270	3270	3270	3270	0
289	20240401	160000	188539105	3270	3270	3270	3270	0
290	20240401	155900	188539105	3270	3270	3270	3270	0
291	20240401	155800	188539105	3270	3270	3270	3270	0
292	20240401	155700	188539105	3270	3270	3270	3270	0
293	20240401	155600	188539105	3270	3270	3270	3270	0
294	20240401	155500	188539105	3270	3270	3270	3270	0
295	20240401	155400	188539105	3270	3270	3270	3270	0
296	20240401	155300	188539105	3270	3270	3270	3270	0
297	20240401	155200	188539105	3270	3270	3270	3270	0
298	20240401	155100	188539105	3270	3270	3270	3270	0
299	20240401	155000	188539105	3270	3270	3270	3270	0
300	20240401	154900	188539105	3270	3270	3270	3270	0
301	20240401	154800	188539105	3270	3270	3270	3270	0
302	20240401	154700	188539105	3270	3270	3270	3270	126
303	20240401	154600	188539105	3270	3270	3270	3270	0
304	20240401	154500	188539105	3270	3270	3270	3270	0
305	20240401	154400	188539105	3270	3270	3270	3270	0
306	20240401	154300	188539105	3270	3270	3270	3270	0
307	20240401	154200	188539105	3270	3270	3270	3270	0
308	20240401	154100	188539105	3270	3270	3270	3270	0
309	20240401	154000	188539105	3270	3270	3270	3270	0
310	20240401	153900	188539105	3270	3270	3270	3270	0
311	20240401	153800	188539105	3270	3270	3270	3270	0
312	20240401	153700	188539105	3270	3270	3270	3270	0
313	20240401	153600	188539105	3270	3270	3270	3270	0
314	20240401	153500	188539105	3270	3270	3270	3270	0
315	20240401	153400	188539105	3270	3270	3270	3270	0
316	20240401	153300	188539105	3270	3270	3270	3270	0
317	20240401	153200	188539105	3270	3270	3270	3270	0
318	20240401	153100	188539105	3270	3270	3270	3270	0
319	20240401	153000	188539105	3270	3270	3270	3270	126
320	20240401	152900	188127085	3270	3270	3270	3270	0
321	20240401	152800	188127085	3270	3270	3270	3270	0
322	20240401	152700	188127085	3270	3270	3270	3270	0
323	20240401	152600	188127085	3270	3270	3270	3270	0
324	20240401	152500	188127085	3270	3270	3270	3270	0
325	20240401	152400	188127085	3270	3270	3270	3270	0
326	20240401	152300	188127085	3270	3270	3270	3270	0
327	20240401	152200	188127085	3270	3270	3270	3270	0
328	20240401	152100	188127085	3270	3270	3270	3270	0
329	20240401	152000	188127085	3270	3270	3270	3270	0
330	20240401	151900	188127085	3270	3270	3270	3265	117
331	20240401	151800	187744725	3260	3260	3260	3260	33
332	20240401	151700	187637145	3265	3265	3265	3265	710
333	20240401	151600	185318995	3275	3275	3275	3275	0
334	20240401	151500	185318995	3275	3275	3275	3275	0
335	20240401	151400	185318995	3275	3275	3275	3275	1
336	20240401	151300	185315720	3265	3265	3265	3265	0
337	20240401	151200	185315720	3265	3265	3265	3265	0
338	20240401	151100	185315720	3265	3265	3265	3265	0
339	20240401	151000	185315720	3265	3265	3265	3265	140
340	20240401	150900	184858620	3265	3265	3265	3265	0
341	20240401	150800	184858620	3265	3265	3265	3265	1
342	20240401	150700	184855355	3270	3270	3270	3270	0
343	20240401	150600	184855355	3270	3265	3270	3265	14
344	20240401	150500	184809640	3265	3265	3265	3265	0
345	20240401	150400	184809640	3265	3265	3265	3265	5
346	20240401	150300	184793315	3270	3270	3270	3270	23
347	20240401	150200	184718105	3265	3265	3265	3265	1
348	20240401	150100	184714840	3270	3270	3270	3270	4
349	20240401	150000	184701760	3275	3275	3275	3275	3
350	20240401	145900	184691935	3270	3270	3275	3270	375
351	20240401	145800	183465680	3275	3275	3275	3275	3
352	20240401	145700	183455855	3275	3275	3275	3270	52
353	20240401	145600	183285600	3275	3275	3275	3275	6
354	20240401	145500	183265950	3275	3275	3275	3275	718
355	20240401	145400	180914500	3275	3275	3275	3275	0
356	20240401	145300	180914500	3275	3270	3275	3270	27
357	20240401	145200	180826205	3275	3270	3275	3270	132
358	20240401	145100	180394350	3275	3275	3275	3275	436
359	20240401	145000	178966450	3275	3270	3275	3270	8
360	20240401	144900	178940275	3270	3270	3270	3270	0
361	20240401	144800	178940275	3270	3270	3270	3270	146
362	20240401	144700	178462855	3265	3265	3265	3265	0
363	20240401	144600	178462855	3265	3265	3265	3265	0
364	20240401	144500	178462855	3265	3265	3265	3265	0
365	20240401	144400	178462855	3265	3265	3265	3265	0
366	20240401	144300	178462855	3265	3265	3265	3265	0
367	20240401	144200	178462855	3265	3265	3265	3265	0
368	20240401	144100	178462855	3265	3265	3265	3265	1
369	20240401	144000	178459590	3275	3275	3275	3275	0
370	20240401	143900	178459590	3275	3275	3275	3275	0
371	20240401	143800	178459590	3275	3275	3275	3275	0
372	20240401	143700	178459590	3275	3270	3275	3270	610
373	20240401	143600	176462280	3275	3275	3275	3275	0
374	20240401	143500	176462280	3275	3265	3275	3265	436
375	20240401	143400	175037150	3260	3260	3260	3260	1
376	20240401	143300	175033890	3265	3265	3265	3265	3
377	20240401	143200	175024095	3260	3260	3260	3260	2
378	20240401	143100	175017575	3265	3265	3265	3265	9
379	20240401	143000	174988190	3265	3265	3265	3265	3
380	20240401	142900	174978395	3260	3260	3260	3260	0
381	20240401	142800	174978395	3260	3260	3260	3260	0
382	20240401	142700	174978395	3260	3260	3260	3260	0
383	20240401	142600	174978395	3260	3260	3260	3260	0
384	20240401	142500	174978395	3260	3260	3260	3260	1
385	20240401	142400	174975135	3260	3260	3260	3260	0
386	20240401	142300	174975135	3260	3260	3260	3260	2
387	20240401	142200	174968615	3260	3260	3260	3260	1
388	20240401	142100	174965355	3270	3270	3270	3270	0
389	20240401	142000	174965355	3270	3270	3270	3270	1265
390	20240401	141900	170828805	3270	3260	3270	3260	586
391	20240401	141800	168914650	3260	3260	3260	3260	3
392	20240401	141700	168904870	3255	3255	3255	3255	4
393	20240401	141600	168891850	3260	3255	3260	3255	16
394	20240401	141500	168839760	3260	3260	3260	3260	0
395	20240401	141400	168839760	3260	3260	3260	3260	70
396	20240401	141300	168611560	3260	3260	3260	3260	0
397	20240401	141200	168611560	3260	3260	3260	3260	0
398	20240401	141100	168611560	3260	3260	3260	3260	0
399	20240401	141000	168611560	3260	3260	3260	3260	0
400	20240401	140900	168611560	3260	3260	3260	3260	3
401	20240401	140800	168601780	3255	3255	3255	3255	1
402	20240401	140700	168598525	3255	3255	3255	3255	1
403	20240401	140600	168595270	3260	3260	3260	3260	5
404	20240401	140500	168578970	3265	3265	3265	3265	0
405	20240401	140400	168578970	3265	3265	3265	3265	0
406	20240401	140300	168578970	3265	3260	3265	3260	436
407	20240401	140200	167155630	3255	3260	3260	3255	14
408	20240401	140100	167110010	3260	3260	3260	3260	12
409	20240401	140000	167070890	3260	3260	3260	3260	0
410	20240401	135900	167070890	3260	3260	3260	3260	0
411	20240401	135800	167070890	3260	3260	3260	3260	2
412	20240401	135700	167064370	3260	3260	3260	3260	0
413	20240401	135600	167064370	3260	3260	3260	3260	9
414	20240401	135500	167035030	3260	3260	3260	3260	0
415	20240401	135400	167035030	3260	3260	3260	3260	45
416	20240401	135300	166888330	3265	3265	3265	3265	219
417	20240401	135200	166173295	3260	3260	3260	3260	3
418	20240401	135100	166163515	3260	3260	3260	3260	19
419	20240401	135000	166101575	3260	3255	3260	3255	53
420	20240401	134900	165928895	3255	3255	3255	3255	40
421	20240401	134800	165798695	3260	3260	3260	3260	1
422	20240401	134700	165795435	3260	3260	3260	3260	1329
423	20240401	134600	161462895	3260	3260	3260	3260	31
424	20240401	134500	161361835	3255	3255	3255	3255	45
425	20240401	134400	161215360	3250	3250	3250	3250	0
426	20240401	134300	161215360	3250	3250	3250	3250	0
427	20240401	134200	161215360	3250	3250	3250	3250	1
428	20240401	134100	161212110	3255	3255	3255	3255	3
429	20240401	134000	161202345	3260	3260	3260	3260	0
430	20240401	133900	161202345	3260	3260	3260	3260	0
431	20240401	133800	161202345	3260	3260	3260	3260	0
432	20240401	133700	161202345	3260	3260	3260	3260	0
433	20240401	133600	161202345	3260	3260	3260	3260	0
434	20240401	133500	161202345	3260	3260	3260	3260	0
435	20240401	133400	161202345	3260	3260	3260	3260	4
436	20240401	133300	161189305	3255	3255	3255	3255	204
437	20240401	133200	160525285	3255	3255	3255	3255	99
438	20240401	133100	160203040	3250	3260	3260	3250	1289
439	20240401	133000	156009430	3255	3255	3255	3255	10
440	20240401	132900	155976880	3255	3255	3255	3255	48
441	20240401	132800	155820640	3255	3255	3255	3255	3
442	20240401	132700	155810875	3255	3255	3255	3255	0
443	20240401	132600	155810875	3255	3255	3255	3255	234
444	20240401	132500	155049205	3255	3255	3255	3255	104
445	20240401	132400	154710685	3260	3260	3260	3260	0
446	20240401	132300	154710685	3260	3260	3260	3260	0
447	20240401	132200	154710685	3260	3260	3260	3260	0
448	20240401	132100	154710685	3260	3260	3260	3260	0
449	20240401	132000	154710685	3260	3260	3260	3260	0
450	20240401	131900	154710685	3260	3260	3260	3260	0
451	20240401	131800	154710685	3260	3260	3260	3260	0
452	20240401	131700	154710685	3260	3260	3260	3260	0
453	20240401	131600	154710685	3260	3260	3260	3260	0
454	20240401	131500	154710685	3260	3255	3260	3255	436
455	20240401	131400	153289330	3255	3255	3255	3255	0
456	20240401	131300	153289330	3255	3255	3255	3255	0
457	20240401	131200	153289330	3255	3255	3255	3255	0
458	20240401	131100	153289330	3255	3255	3255	3255	0
459	20240401	131000	153289330	3255	3255	3255	3255	0
460	20240401	130900	153289330	3255	3255	3255	3255	0
461	20240401	130800	153289330	3255	3255	3255	3255	0
462	20240401	130700	153289330	3255	3255	3255	3255	0
463	20240401	130600	153289330	3255	3255	3255	3255	0
464	20240401	130500	153289330	3255	3255	3255	3255	0
465	20240401	130400	153289330	3255	3255	3255	3255	0
466	20240401	130300	153289330	3255	3255	3255	3255	2
467	20240401	130200	153282820	3265	3265	3265	3265	0
468	20240401	130100	153282820	3265	3260	3265	3260	100
469	20240401	130000	152956755	3265	3265	3265	3265	0
470	20240401	125900	152956755	3265	3260	3265	3260	436
471	20240401	125800	151534485	3260	3260	3260	3260	0
472	20240401	125700	151534485	3260	3260	3260	3260	0
473	20240401	125600	151534485	3260	3260	3260	3260	0
474	20240401	125500	151534485	3260	3260	3260	3260	0
475	20240401	125400	151534485	3260	3260	3260	3260	0
476	20240401	125300	151534485	3260	3260	3260	3260	0
477	20240401	125200	151534485	3260	3260	3260	3260	0
478	20240401	125100	151534485	3260	3260	3260	3260	1
479	20240401	125000	151531225	3265	3265	3265	3265	0
480	20240401	124900	151531225	3265	3265	3265	3265	0
481	20240401	124800	151531225	3265	3265	3265	3265	0
482	20240401	124700	151531225	3265	3265	3265	3265	0
483	20240401	124600	151531225	3265	3265	3265	3265	0
484	20240401	124500	151531225	3265	3265	3265	3265	0
485	20240401	124400	151531225	3265	3265	3265	3265	0
486	20240401	124300	151531225	3265	3255	3265	3255	436
487	20240401	124200	150108005	3250	3245	3250	3245	837
488	20240401	124100	147387880	3245	3245	3245	3245	125
489	20240401	124000	146982255	3245	3245	3245	3245	0
490	20240401	123900	146982255	3245	3245	3245	3245	3
491	20240401	123800	146972520	3240	3240	3240	3240	0
492	20240401	123700	146972520	3240	3240	3240	3240	0
493	20240401	123600	146972520	3240	3240	3240	3240	0
494	20240401	123500	146972520	3240	3240	3240	3240	0
495	20240401	123400	146972520	3240	3240	3240	3240	216
496	20240401	123300	146272680	3240	3240	3240	3240	0
497	20240401	123200	146272680	3240	3240	3240	3240	0
498	20240401	123100	146272680	3240	3240	3240	3240	0
499	20240401	123000	146272680	3240	3240	3240	3240	0
500	20240401	122900	146272680	3240	3240	3240	3240	0
501	20240401	122800	146272680	3240	3240	3240	3240	616
502	20240401	122700	144276840	3250	3245	3250	3245	437
503	20240401	122600	142857930	3240	3240	3240	3240	0
504	20240401	122500	142857930	3240	3240	3240	3240	0
505	20240401	122400	142857930	3240	3240	3240	3240	0
506	20240401	122300	142857930	3240	3240	3240	3240	1
507	20240401	122200	142854690	3240	3240	3240	3240	0
508	20240401	122100	142854690	3240	3240	3240	3240	2
509	20240401	122000	142848210	3245	3245	3245	3245	0
510	20240401	121900	142848210	3245	3245	3245	3245	10
511	20240401	121800	142815760	3245	3245	3245	3245	0
512	20240401	121700	142815760	3245	3245	3245	3245	1
513	20240401	121600	142812515	3240	3240	3240	3240	0
514	20240401	121500	142812515	3240	3240	3240	3240	3
515	20240401	121400	142802795	3245	3245	3245	3240	23
516	20240401	121300	142728195	3245	3245	3245	3245	1
517	20240401	121200	142724950	3245	3250	3250	3245	217
518	20240401	121100	142019825	3250	3245	3250	3245	437
519	20240401	121000	140599590	3240	3240	3240	3240	1
520	20240401	120900	140596350	3245	3245	3245	3245	2
521	20240401	120800	140589860	3245	3245	3245	3245	0
522	20240401	120700	140589860	3245	3245	3245	3245	0
523	20240401	120600	140589860	3245	3245	3245	3245	1
524	20240401	120500	140586615	3245	3245	3245	3245	0
525	20240401	120400	140586615	3245	3245	3245	3245	0
526	20240401	120300	140586615	3245	3245	3245	3245	0
527	20240401	120200	140586615	3245	3245	3245	3245	28
528	20240401	120100	140495755	3240	3245	3245	3240	14
529	20240401	120000	140450345	3240	3240	3240	3240	0
530	20240401	115900	140450345	3240	3245	3245	3240	60
531	20240401	115800	140255695	3250	3250	3250	3250	0
532	20240401	115700	140255695	3250	3250	3250	3250	0
533	20240401	115600	140255695	3250	3250	3250	3250	0
534	20240401	115500	140255695	3250	3240	3250	3240	437
535	20240401	115400	138835840	3245	3245	3245	3245	0
536	20240401	115300	138835840	3245	3245	3245	3245	0
537	20240401	115200	138835840	3245	3245	3245	3245	0
538	20240401	115100	138835840	3245	3245	3245	3245	0
539	20240401	115000	138835840	3245	3245	3245	3245	0
540	20240401	114900	138835840	3245	3245	3245	3245	0
541	20240401	114800	138835840	3245	3245	3245	3245	0
542	20240401	114700	138835840	3245	3245	3245	3245	0
543	20240401	114600	138835840	3245	3245	3245	3245	0
544	20240401	114500	138835840	3245	3245	3245	3245	180
545	20240401	114400	138251740	3250	3250	3250	3250	0
546	20240401	114300	138251740	3250	3250	3250	3250	0
547	20240401	114200	138251740	3250	3250	3250	3250	0
548	20240401	114100	138251740	3250	3250	3250	3250	0
549	20240401	114000	138251740	3250	3250	3250	3250	0
550	20240401	113900	138251740	3250	3240	3250	3240	437
551	20240401	113800	136834270	3240	3240	3240	3240	0
552	20240401	113700	136834270	3240	3240	3240	3240	0
553	20240401	113600	136834270	3240	3240	3240	3240	0
554	20240401	113500	136834270	3240	3240	3240	3240	0
555	20240401	113400	136834270	3240	3240	3240	3240	264
556	20240401	113300	135978910	3245	3245	3245	3245	0
557	20240401	113200	135978910	3245	3245	3245	3245	0
558	20240401	113100	135978910	3245	3245	3245	3245	0
559	20240401	113000	135978910	3245	3240	3250	3240	424
560	20240401	112900	134603800	3240	3245	3245	3240	4000
561	20240401	112800	121634705	3245	3245	3245	3245	0
562	20240401	112700	121634705	3245	3245	3245	3245	3
563	20240401	112600	121624970	3245	3245	3245	3245	0
564	20240401	112500	121624970	3245	3250	3250	3245	96
565	20240401	112400	121313050	3255	3255	3255	3255	0
566	20240401	112300	121313050	3255	3250	3255	3250	437
567	20240401	112200	119890940	3250	3250	3250	3250	0
568	20240401	112100	119890940	3250	3250	3250	3250	320
569	20240401	112000	118850940	3245	3245	3245	3245	5
570	20240401	111900	118834715	3250	3250	3250	3250	20
571	20240401	111800	118769715	3245	3250	3250	3245	41
572	20240401	111700	118636500	3250	3250	3250	3250	0
573	20240401	111600	118636500	3250	3250	3250	3250	0
574	20240401	111500	118636500	3250	3250	3250	3250	0
575	20240401	111400	118636500	3250	3250	3250	3250	0
576	20240401	111300	118636500	3250	3250	3250	3250	0
577	20240401	111200	118636500	3250	3250	3250	3250	555
578	20240401	111100	116832750	3250	3245	3250	3245	63
579	20240401	111000	116628025	3245	3245	3245	3245	0
580	20240401	110900	116628025	3245	3245	3245	3245	25
581	20240401	110800	116546900	3245	3245	3245	3245	0
582	20240401	110700	116546900	3245	3250	3250	3245	563
583	20240401	110600	114717780	3250	3250	3250	3250	2
584	20240401	110500	114711280	3250	3250	3250	3250	1363
585	20240401	110400	110281530	3250	3245	3250	3245	41
586	20240401	110300	110148285	3245	3245	3245	3245	0
587	20240401	110200	110148285	3245	3245	3245	3245	4
588	20240401	110100	110135305	3245	3245	3245	3245	0
589	20240401	110000	110135305	3245	3250	3250	3245	120
590	20240401	105900	109745405	3250	3250	3250	3250	0
591	20240401	105800	109745405	3250	3250	3250	3250	9
592	20240401	105700	109716155	3250	3250	3250	3250	1
593	20240401	105600	109712905	3245	3245	3245	3245	12
594	20240401	105500	109673965	3245	3245	3245	3245	31
595	20240401	105400	109573370	3250	3250	3250	3250	0
596	20240401	105300	109573370	3250	3250	3250	3250	155
597	20240401	105200	109069620	3255	3255	3255	3255	1
598	20240401	105100	109066365	3260	3260	3260	3260	437
599	20240401	105000	107641745	3255	3255	3255	3240	1522
600	20240401	104900	102699955	3255	3255	3255	3255	18
601	20240401	104800	102641365	3255	3255	3255	3255	50
602	20240401	104700	102478615	3255	3255	3255	3255	38
603	20240401	104600	102354925	3255	3250	3255	3250	192
604	20240401	104500	101729970	3255	3255	3255	3255	0
605	20240401	104400	101729970	3255	3250	3255	3250	3
606	20240401	104300	101720215	3250	3250	3250	3250	0
607	20240401	104200	101720215	3250	3250	3250	3250	10
608	20240401	104100	101687715	3255	3255	3255	3255	0
609	20240401	104000	101687715	3255	3255	3255	3255	3
610	20240401	103900	101677950	3250	3250	3250	3250	30
611	20240401	103800	101580450	3245	3245	3245	3245	16
612	20240401	103700	101528530	3250	3250	3250	3250	80
613	20240401	103600	101268530	3255	3255	3255	3255	0
614	20240401	103500	101268530	3255	3250	3255	3250	437
615	20240401	103400	99847140	3255	3255	3255	3255	0
616	20240401	103300	99847140	3255	3255	3255	3255	0
617	20240401	103200	99847140	3255	3250	3255	3250	1046
618	20240401	103100	96447610	3245	3245	3245	3245	0
619	20240401	103000	96447610	3245	3245	3245	3245	0
620	20240401	102900	96447610	3245	3245	3245	3245	43
621	20240401	102800	96308075	3245	3240	3245	3240	155
622	20240401	102700	95805105	3245	3245	3245	3245	3
623	20240401	102600	95795370	3250	3250	3250	3250	0
624	20240401	102500	95795370	3250	3250	3250	3250	1000
625	20240401	102400	92545370	3245	3245	3245	3245	4
626	20240401	102300	92532390	3250	3250	3250	3250	3
627	20240401	102200	92522640	3240	3245	3245	3240	17
628	20240401	102100	92467510	3250	3250	3250	3250	11
629	20240401	102000	92431760	3245	3245	3245	3245	4
630	20240401	101900	92418780	3250	3250	3255	3250	455
631	20240401	101800	90939330	3250	3250	3250	3250	0
632	20240401	101700	90939330	3250	3250	3250	3250	250
633	20240401	101600	90126830	3245	3240	3245	3240	135
634	20240401	101500	89689005	3240	3240	3240	3240	100
635	20240401	101400	89365005	3245	3245	3245	3245	0
636	20240401	101300	89365005	3245	3245	3245	3245	0
637	20240401	101200	89365005	3245	3245	3245	3245	0
638	20240401	101100	89365005	3245	3245	3245	3245	0
639	20240401	101000	89365005	3245	3245	3245	3245	0
640	20240401	100900	89365005	3245	3245	3245	3245	1
641	20240401	100800	89361760	3245	3240	3245	3235	745
642	20240401	100700	86951580	3240	3240	3240	3240	0
643	20240401	100600	86951580	3240	3240	3240	3240	88
644	20240401	100500	86666460	3240	3240	3240	3240	203
645	20240401	100400	86008740	3240	3240	3240	3240	1
646	20240401	100300	86005500	3245	3245	3245	3235	1693
647	20240401	100200	80524215	3245	3235	3245	3235	21
648	20240401	100100	80456250	3230	3230	3230	3230	36
649	20240401	100000	80339970	3235	3235	3235	3235	1
650	20240401	095900	80336735	3230	3230	3230	3230	26
651	20240401	095800	80252755	3235	3235	3235	3235	75
652	20240401	095700	80010130	3235	3235	3235	3230	54
653	20240401	095600	79835550	3235	3235	3235	3235	1
654	20240401	095500	79832315	3230	3230	3230	3230	107
655	20240401	095400	79486705	3235	3230	3235	3230	217
656	20240401	095300	78785710	3235	3235	3235	3235	50
657	20240401	095200	78623960	3235	3230	3235	3230	206
658	20240401	095100	77958550	3240	3240	3240	3240	0
659	20240401	095000	77958550	3240	3240	3240	3240	3
660	20240401	094900	77948830	3235	3250	3250	3235	2010
661	20240401	094800	71446330	3250	3250	3250	3245	534
662	20240401	094700	69713330	3250	3240	3250	3240	438
663	20240401	094600	68292630	3240	3240	3245	3240	204
664	20240401	094500	67631665	3240	3235	3240	3235	203
665	20240401	094400	66974945	3240	3240	3240	3240	3
666	20240401	094300	66965225	3235	3235	3235	3235	322
667	20240401	094200	65923555	3235	3235	3235	3235	1
668	20240401	094100	65920320	3240	3235	3240	3235	386
669	20240401	094000	64671580	3235	3230	3235	3230	1003
670	20240401	093900	61431875	3230	3235	3235	3230	205
671	20240401	093800	60769700	3235	3235	3235	3235	3
672	20240401	093700	60759995	3230	3230	3230	3230	200
673	20240401	093600	60113995	3235	3230	3235	3230	202
674	20240401	093500	59461525	3235	3235	3235	3235	1
675	20240401	093400	59458290	3235	3230	3235	3230	206
676	20240401	093300	58792880	3240	3240	3240	3240	0
677	20240401	093200	58792880	3240	3240	3240	3240	0
678	20240401	093100	58792880	3240	3235	3240	3235	133
679	20240401	093000	58362620	3235	3230	3235	3230	203
680	20240401	092900	57706915	3235	3235	3235	3235	100
681	20240401	092800	57383415	3235	3235	3235	3235	15
682	20240401	092700	57334890	3240	3235	3240	3235	244
683	20240401	092600	56545330	3240	3240	3240	3240	0
684	20240401	092500	56545330	3240	3235	3240	3235	400
685	20240401	092400	55251310	3235	3235	3235	3235	4
686	20240401	092300	55238370	3230	3240	3240	3230	302
687	20240401	092200	54262880	3235	3235	3235	3235	0
688	20240401	092100	54262880	3235	3240	3240	3235	1676
689	20240401	092000	48840960	3240	3240	3240	3240	0
690	20240401	091900	48840960	3240	3245	3245	3240	769
691	20240401	091800	46349065	3245	3245	3245	3245	0
692	20240401	091700	46349065	3245	3245	3245	3245	50
693	20240401	091600	46186815	3250	3250	3250	3250	200
694	20240401	091500	45536815	3250	3250	3250	3250	0
695	20240401	091400	45536815	3250	3250	3250	3250	253
696	20240401	091300	44714565	3250	3250	3250	3250	0
697	20240401	091200	44714565	3250	3255	3255	3250	354
698	20240401	091100	43563295	3245	3245	3245	3245	0
699	20240401	091000	43563295	3245	3245	3245	3245	2410
700	20240401	090900	35742845	3245	3245	3245	3245	0
701	20240401	090800	35742845	3245	3245	3245	3245	0
702	20240401	090700	35742845	3245	3245	3245	3245	0
703	20240401	090600	35742845	3245	3245	3245	3245	640
704	20240401	090500	33666045	3230	3230	3230	3230	734
705	20240401	090400	31295225	3230	3240	3240	3230	5266
706	20240401	090300	14277005	3250	3250	3250	3250	0
707	20240401	090200	14277005	3250	3250	3250	3250	0
708	20240401	090100	14277005	3250	3250	3250	3250	0
709	20240401	090000	14277005	3250	3295	3295	3250	1888