KissMeData/208140/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201300	472943380	2995	2995	2995	2995	9804
3	20240401	201200	472943380	2995	2995	2995	2995	0
4	20240401	201100	472943380	2995	2995	2995	2995	0
5	20240401	201000	472943380	2995	2995	2995	2995	0
6	20240401	200900	472943380	2995	2995	2995	2995	0
7	20240401	200800	472943380	2995	2995	2995	2995	0
8	20240401	200700	472943380	2995	2995	2995	2995	0
9	20240401	200600	472943380	2995	2995	2995	2995	0
10	20240401	200500	472943380	2995	2995	2995	2995	0
11	20240401	200400	472943380	2995	2995	2995	2995	0
12	20240401	200300	472943380	2995	2995	2995	2995	0
13	20240401	200200	472943380	2995	2995	2995	2995	0
14	20240401	200100	472943380	2995	2995	2995	2995	0
15	20240401	200000	472943380	2995	2995	2995	2995	0
16	20240401	195900	472943380	2995	2995	2995	2995	0
17	20240401	195800	472943380	2995	2995	2995	2995	0
18	20240401	195700	472943380	2995	2995	2995	2995	0
19	20240401	195600	472943380	2995	2995	2995	2995	0
20	20240401	195500	472943380	2995	2995	2995	2995	0
21	20240401	195400	472943380	2995	2995	2995	2995	0
22	20240401	195300	472943380	2995	2995	2995	2995	0
23	20240401	195200	472943380	2995	2995	2995	2995	0
24	20240401	195100	472943380	2995	2995	2995	2995	0
25	20240401	195000	472943380	2995	2995	2995	2995	0
26	20240401	194900	472943380	2995	2995	2995	2995	0
27	20240401	194800	472943380	2995	2995	2995	2995	0
28	20240401	194700	472943380	2995	2995	2995	2995	0
29	20240401	194600	472943380	2995	2995	2995	2995	0
30	20240401	194500	472943380	2995	2995	2995	2995	0
31	20240401	194400	472943380	2995	2995	2995	2995	0
32	20240401	194300	472943380	2995	2995	2995	2995	9804
33	20240401	194200	472943380	2995	2995	2995	2995	0
34	20240401	194100	472943380	2995	2995	2995	2995	0
35	20240401	194000	472943380	2995	2995	2995	2995	0
36	20240401	193900	472943380	2995	2995	2995	2995	0
37	20240401	193800	472943380	2995	2995	2995	2995	0
38	20240401	193700	472943380	2995	2995	2995	2995	0
39	20240401	193600	472943380	2995	2995	2995	2995	0
40	20240401	193500	472943380	2995	2995	2995	2995	0
41	20240401	193400	472943380	2995	2995	2995	2995	0
42	20240401	193300	472943380	2995	2995	2995	2995	0
43	20240401	193200	472943380	2995	2995	2995	2995	0
44	20240401	193100	472943380	2995	2995	2995	2995	0
45	20240401	193000	472943380	2995	2995	2995	2995	0
46	20240401	192900	472943380	2995	2995	2995	2995	0
47	20240401	192800	472943380	2995	2995	2995	2995	0
48	20240401	192700	472943380	2995	2995	2995	2995	0
49	20240401	192600	472943380	2995	2995	2995	2995	0
50	20240401	192500	472943380	2995	2995	2995	2995	0
51	20240401	192400	472943380	2995	2995	2995	2995	0
52	20240401	192300	472943380	2995	2995	2995	2995	0
53	20240401	192200	472943380	2995	2995	2995	2995	0
54	20240401	192100	472943380	2995	2995	2995	2995	0
55	20240401	192000	472943380	2995	2995	2995	2995	0
56	20240401	191900	472943380	2995	2995	2995	2995	0
57	20240401	191800	472943380	2995	2995	2995	2995	0
58	20240401	191700	472943380	2995	2995	2995	2995	0
59	20240401	191600	472943380	2995	2995	2995	2995	0
60	20240401	191500	472943380	2995	2995	2995	2995	0
61	20240401	191400	472943380	2995	2995	2995	2995	0
62	20240401	191300	472943380	2995	2995	2995	2995	9804
63	20240401	191200	472943380	2995	2995	2995	2995	0
64	20240401	191100	472943380	2995	2995	2995	2995	0
65	20240401	191000	472943380	2995	2995	2995	2995	0
66	20240401	190900	472943380	2995	2995	2995	2995	0
67	20240401	190800	472943380	2995	2995	2995	2995	0
68	20240401	190700	472943380	2995	2995	2995	2995	0
69	20240401	190600	472943380	2995	2995	2995	2995	0
70	20240401	190500	472943380	2995	2995	2995	2995	0
71	20240401	190400	472943380	2995	2995	2995	2995	0
72	20240401	190300	472943380	2995	2995	2995	2995	0
73	20240401	190200	472943380	2995	2995	2995	2995	0
74	20240401	190100	472943380	2995	2995	2995	2995	0
75	20240401	190000	472943380	2995	2995	2995	2995	0
76	20240401	185900	472943380	2995	2995	2995	2995	0
77	20240401	185800	472943380	2995	2995	2995	2995	0
78	20240401	185700	472943380	2995	2995	2995	2995	0
79	20240401	185600	472943380	2995	2995	2995	2995	0
80	20240401	185500	472943380	2995	2995	2995	2995	0
81	20240401	185400	472943380	2995	2995	2995	2995	0
82	20240401	185300	472943380	2995	2995	2995	2995	0
83	20240401	185200	472943380	2995	2995	2995	2995	0
84	20240401	185100	472943380	2995	2995	2995	2995	0
85	20240401	185000	472943380	2995	2995	2995	2995	0
86	20240401	184900	472943380	2995	2995	2995	2995	0
87	20240401	184800	472943380	2995	2995	2995	2995	0
88	20240401	184700	472943380	2995	2995	2995	2995	0
89	20240401	184600	472943380	2995	2995	2995	2995	0
90	20240401	184500	472943380	2995	2995	2995	2995	0
91	20240401	184400	472943380	2995	2995	2995	2995	0
92	20240401	184300	472943380	2995	2995	2995	2995	9804
93	20240401	184200	472943380	2995	2995	2995	2995	0
94	20240401	184100	472943380	2995	2995	2995	2995	0
95	20240401	184000	472943380	2995	2995	2995	2995	0
96	20240401	183900	472943380	2995	2995	2995	2995	0
97	20240401	183800	472943380	2995	2995	2995	2995	0
98	20240401	183700	472943380	2995	2995	2995	2995	0
99	20240401	183600	472943380	2995	2995	2995	2995	0
100	20240401	183500	472943380	2995	2995	2995	2995	0
101	20240401	183400	472943380	2995	2995	2995	2995	0
102	20240401	183300	472943380	2995	2995	2995	2995	0
103	20240401	183200	472943380	2995	2995	2995	2995	0
104	20240401	183100	472943380	2995	2995	2995	2995	0
105	20240401	183000	472943380	2995	2995	2995	2995	0
106	20240401	182900	472943380	2995	2995	2995	2995	0
107	20240401	182800	472943380	2995	2995	2995	2995	0
108	20240401	182700	472943380	2995	2995	2995	2995	0
109	20240401	182600	472943380	2995	2995	2995	2995	0
110	20240401	182500	472943380	2995	2995	2995	2995	0
111	20240401	182400	472943380	2995	2995	2995	2995	0
112	20240401	182300	472943380	2995	2995	2995	2995	0
113	20240401	182200	472943380	2995	2995	2995	2995	0
114	20240401	182100	472943380	2995	2995	2995	2995	0
115	20240401	182000	472943380	2995	2995	2995	2995	0
116	20240401	181900	472943380	2995	2995	2995	2995	0
117	20240401	181800	472943380	2995	2995	2995	2995	0
118	20240401	181700	472943380	2995	2995	2995	2995	0
119	20240401	181600	472943380	2995	2995	2995	2995	0
120	20240401	181500	472943380	2995	2995	2995	2995	0
121	20240401	181400	472943380	2995	2995	2995	2995	0
122	20240401	181300	472943380	2995	2995	2995	2995	9804
123	20240401	181200	472943380	2995	2995	2995	2995	0
124	20240401	181100	472943380	2995	2995	2995	2995	0
125	20240401	181000	472943380	2995	2995	2995	2995	0
126	20240401	180900	472943380	2995	2995	2995	2995	0
127	20240401	180800	472943380	2995	2995	2995	2995	0
128	20240401	180700	472943380	2995	2995	2995	2995	0
129	20240401	180600	472943380	2995	2995	2995	2995	0
130	20240401	180500	472943380	2995	2995	2995	2995	0
131	20240401	180400	472943380	2995	2995	2995	2995	0
132	20240401	180300	472943380	2995	2995	2995	2995	0
133	20240401	180200	472943380	2995	2995	2995	2995	0
134	20240401	180100	472943380	2995	2995	2995	2995	0
135	20240401	180000	472943380	2995	2995	2995	2995	0
136	20240401	175900	472943380	2995	2995	2995	2995	0
137	20240401	175800	472943380	2995	2995	2995	2995	0
138	20240401	175700	472943380	2995	2995	2995	2995	0
139	20240401	175600	472943380	2995	2995	2995	2995	0
140	20240401	175500	472943380	2995	2995	2995	2995	0
141	20240401	175400	472943380	2995	2995	2995	2995	0
142	20240401	175300	472943380	2995	2995	2995	2995	0
143	20240401	175200	472943380	2995	2995	2995	2995	0
144	20240401	175100	472943380	2995	2995	2995	2995	0
145	20240401	175000	472943380	2995	2995	2995	2995	0
146	20240401	174900	472943380	2995	2995	2995	2995	0
147	20240401	174800	472943380	2995	2995	2995	2995	0
148	20240401	174700	472943380	2995	2995	2995	2995	0
149	20240401	174600	472943380	2995	2995	2995	2995	0
150	20240401	174500	472943380	2995	2995	2995	2995	0
151	20240401	174400	472943380	2995	2995	2995	2995	0
152	20240401	174300	472943380	2995	2995	2995	2995	9804
153	20240401	174200	472943380	2995	2995	2995	2995	0
154	20240401	174100	472943380	2995	2995	2995	2995	0
155	20240401	174000	472943380	2995	2995	2995	2995	0
156	20240401	173900	472943380	2995	2995	2995	2995	0
157	20240401	173800	472943380	2995	2995	2995	2995	0
158	20240401	173700	472943380	2995	2995	2995	2995	0
159	20240401	173600	472943380	2995	2995	2995	2995	0
160	20240401	173500	472943380	2995	2995	2995	2995	0
161	20240401	173400	472943380	2995	2995	2995	2995	0
162	20240401	173300	472943380	2995	2995	2995	2995	0
163	20240401	173200	472943380	2995	2995	2995	2995	0
164	20240401	173100	472943380	2995	2995	2995	2995	0
165	20240401	173000	472943380	2995	2995	2995	2995	0
166	20240401	172900	472943380	2995	2995	2995	2995	0
167	20240401	172800	472943380	2995	2995	2995	2995	0
168	20240401	172700	472943380	2995	2995	2995	2995	0
169	20240401	172600	472943380	2995	2995	2995	2995	0
170	20240401	172500	472943380	2995	2995	2995	2995	0
171	20240401	172400	472943380	2995	2995	2995	2995	0
172	20240401	172300	472943380	2995	2995	2995	2995	0
173	20240401	172200	472943380	2995	2995	2995	2995	0
174	20240401	172100	472943380	2995	2995	2995	2995	0
175	20240401	172000	472943380	2995	2995	2995	2995	0
176	20240401	171900	472943380	2995	2995	2995	2995	0
177	20240401	171800	472943380	2995	2995	2995	2995	0
178	20240401	171700	472943380	2995	2995	2995	2995	0
179	20240401	171600	472943380	2995	2995	2995	2995	0
180	20240401	171500	472943380	2995	2995	2995	2995	0
181	20240401	171400	472943380	2995	2995	2995	2995	0
182	20240401	171300	472943380	2995	2995	2995	2995	9804
183	20240401	171200	472943380	2995	2995	2995	2995	0
184	20240401	171100	472943380	2995	2995	2995	2995	0
185	20240401	171000	472943380	2995	2995	2995	2995	0
186	20240401	170900	472943380	2995	2995	2995	2995	0
187	20240401	170800	472943380	2995	2995	2995	2995	0
188	20240401	170700	472943380	2995	2995	2995	2995	0
189	20240401	170600	472943380	2995	2995	2995	2995	0
190	20240401	170500	472943380	2995	2995	2995	2995	0
191	20240401	170400	472943380	2995	2995	2995	2995	0
192	20240401	170300	472943380	2995	2995	2995	2995	0
193	20240401	170200	472943380	2995	2995	2995	2995	0
194	20240401	170100	472943380	2995	2995	2995	2995	0
195	20240401	170000	472943380	2995	2995	2995	2995	0
196	20240401	165900	472943380	2995	2995	2995	2995	0
197	20240401	165800	472943380	2995	2995	2995	2995	0
198	20240401	165700	472943380	2995	2995	2995	2995	0
199	20240401	165600	472943380	2995	2995	2995	2995	0
200	20240401	165500	472943380	2995	2995	2995	2995	0
201	20240401	165400	472943380	2995	2995	2995	2995	0
202	20240401	165300	472943380	2995	2995	2995	2995	0
203	20240401	165200	472943380	2995	2995	2995	2995	0
204	20240401	165100	472943380	2995	2995	2995	2995	0
205	20240401	165000	472943380	2995	2995	2995	2995	0
206	20240401	164900	472943380	2995	2995	2995	2995	0
207	20240401	164800	472943380	2995	2995	2995	2995	0
208	20240401	164700	472943380	2995	2995	2995	2995	0
209	20240401	164600	472943380	2995	2995	2995	2995	0
210	20240401	164500	472943380	2995	2995	2995	2995	0
211	20240401	164400	472943380	2995	2995	2995	2995	0
212	20240401	164300	472943380	2995	2995	2995	2995	9804
213	20240401	164200	472943380	2995	2995	2995	2995	0
214	20240401	164100	472943380	2995	2995	2995	2995	0
215	20240401	164000	472943380	2995	2995	2995	2995	0
216	20240401	163900	472943380	2995	2995	2995	2995	0
217	20240401	163800	472943380	2995	2995	2995	2995	0
218	20240401	163700	472943380	2995	2995	2995	2995	0
219	20240401	163600	472943380	2995	2995	2995	2995	0
220	20240401	163500	472943380	2995	2995	2995	2995	0
221	20240401	163400	472943380	2995	2995	2995	2995	0
222	20240401	163300	472943380	2995	2995	2995	2995	0
223	20240401	163200	472943380	2995	2995	2995	2995	0
224	20240401	163100	472943380	2995	2995	2995	2995	0
225	20240401	163000	472943380	2995	2995	2995	2995	0
226	20240401	162900	472943380	2995	2995	2995	2995	0
227	20240401	162800	472943380	2995	2995	2995	2995	0
228	20240401	162700	472943380	2995	2995	2995	2995	0
229	20240401	162600	472943380	2995	2995	2995	2995	0
230	20240401	162500	472943380	2995	2995	2995	2995	0
231	20240401	162400	472943380	2995	2995	2995	2995	0
232	20240401	162300	472943380	2995	2995	2995	2995	0
233	20240401	162200	472943380	2995	2995	2995	2995	0
234	20240401	162100	472943380	2995	2995	2995	2995	0
235	20240401	162000	472943380	2995	2995	2995	2995	0
236	20240401	161900	472943380	2995	2995	2995	2995	0
237	20240401	161800	472943380	2995	2995	2995	2995	0
238	20240401	161700	472943380	2995	2995	2995	2995	0
239	20240401	161600	472943380	2995	2995	2995	2995	0
240	20240401	161500	472943380	2995	2995	2995	2995	0
241	20240401	161400	472943380	2995	2995	2995	2995	0
242	20240401	161300	472943380	2995	2995	2995	2995	9804
243	20240401	161200	472943380	2995	2995	2995	2995	0
244	20240401	161100	472943380	2995	2995	2995	2995	0
245	20240401	161000	472943380	2995	2995	2995	2995	0
246	20240401	160900	472943380	2995	2995	2995	2995	0
247	20240401	160800	472943380	2995	2995	2995	2995	0
248	20240401	160700	472943380	2995	2995	2995	2995	0
249	20240401	160600	472943380	2995	2995	2995	2995	0
250	20240401	160500	472943380	2995	2995	2995	2995	0
251	20240401	160400	472943380	2995	2995	2995	2995	0
252	20240401	160300	472943380	2995	2995	2995	2995	0
253	20240401	160200	472943380	2995	2995	2995	2995	0
254	20240401	160100	472943380	2995	2995	2995	2995	0
255	20240401	160000	472943380	2995	2995	2995	2995	0
256	20240401	155900	472943380	2995	2995	2995	2995	0
257	20240401	155800	472943380	2995	2995	2995	2995	0
258	20240401	155700	472943380	2995	2995	2995	2995	0
259	20240401	155600	472943380	2995	2995	2995	2995	0
260	20240401	155500	472943380	2995	2995	2995	2995	0
261	20240401	155400	472943380	2995	2995	2995	2995	0
262	20240401	155300	472943380	2995	2995	2995	2995	0
263	20240401	155200	472943380	2995	2995	2995	2995	0
264	20240401	155100	472943380	2995	2995	2995	2995	0
265	20240401	155000	472943380	2995	2995	2995	2995	0
266	20240401	154900	472943380	2995	2995	2995	2995	0
267	20240401	154800	472943380	2995	2995	2995	2995	0
268	20240401	154700	472943380	2995	2995	2995	2995	0
269	20240401	154600	472943380	2995	2995	2995	2995	0
270	20240401	154500	472943380	2995	2995	2995	2995	0
271	20240401	154400	472943380	2995	2995	2995	2995	0
272	20240401	154300	472943380	2995	2995	2995	2995	9804
273	20240401	154200	472943380	2995	2995	2995	2995	0
274	20240401	154100	472943380	2995	2995	2995	2995	0
275	20240401	154000	472943380	2995	2995	2995	2995	0
276	20240401	153900	472943380	2995	2995	2995	2995	0
277	20240401	153800	472943380	2995	2995	2995	2995	0
278	20240401	153700	472943380	2995	2995	2995	2995	0
279	20240401	153600	472943380	2995	2995	2995	2995	0
280	20240401	153500	472943380	2995	2995	2995	2995	0
281	20240401	153400	472943380	2995	2995	2995	2995	0
282	20240401	153300	472943380	2995	2995	2995	2995	0
283	20240401	153200	472943380	2995	2995	2995	2995	0
284	20240401	153100	472943380	2995	2995	2995	2995	0
285	20240401	153000	472943380	2995	2995	2995	2995	9804
286	20240401	152900	443580400	2980	2980	2980	2980	0
287	20240401	152800	443580400	2980	2980	2980	2980	0
288	20240401	152700	443580400	2980	2980	2980	2980	0
289	20240401	152600	443580400	2980	2980	2980	2980	0
290	20240401	152500	443580400	2980	2980	2980	2980	0
291	20240401	152400	443580400	2980	2980	2980	2980	0
292	20240401	152300	443580400	2980	2980	2980	2980	0
293	20240401	152200	443580400	2980	2980	2980	2980	0
294	20240401	152100	443580400	2980	2980	2980	2980	0
295	20240401	152000	443580400	2980	2980	2980	2980	0
296	20240401	151900	443580400	2980	2975	2980	2975	167
297	20240401	151800	443083570	2980	2980	2980	2975	133
298	20240401	151700	442687865	2975	2980	2980	2975	203
299	20240401	151600	442083560	2985	2980	2985	2980	1010
300	20240401	151500	439073710	2980	2980	2980	2980	150
301	20240401	151400	438626710	2980	2980	2980	2980	1000
302	20240401	151300	435646710	2985	2985	2985	2985	18
303	20240401	151200	435592980	2980	2980	2980	2980	0
304	20240401	151100	435592980	2980	2985	2985	2980	1834
305	20240401	151000	430119790	2990	2990	2990	2990	0
306	20240401	150900	430119790	2990	2990	2990	2990	0
307	20240401	150800	430119790	2990	2990	2990	2990	5
308	20240401	150700	430104840	2990	2990	2990	2990	0
309	20240401	150600	430104840	2990	2990	2990	2990	500
310	20240401	150500	428609840	2995	2995	2995	2995	1
311	20240401	150400	428606845	2985	2985	2985	2985	0
312	20240401	150300	428606845	2985	2985	2985	2985	172
313	20240401	150200	428093425	2990	2990	2990	2990	2000
314	20240401	150100	422113425	2990	2990	2990	2990	12
315	20240401	150000	422077545	2990	2990	2990	2990	0
316	20240401	145900	422077545	2990	2985	2990	2985	400
317	20240401	145800	420883045	2990	2990	2990	2990	76
318	20240401	145700	420655805	2990	2990	2990	2990	1
319	20240401	145600	420652815	2985	2985	2985	2985	275
320	20240401	145500	419831940	2990	2990	2990	2980	244
321	20240401	145400	419104520	2990	2990	2990	2990	75
322	20240401	145300	418880270	2985	2985	2985	2985	83
323	20240401	145200	418632515	2990	2990	2990	2990	0
324	20240401	145100	418632515	2990	2990	2990	2990	300
325	20240401	145000	417735515	2990	2985	2990	2985	507
326	20240401	144900	416221525	2980	2980	2980	2980	45
327	20240401	144800	416087425	2985	2985	2985	2985	75
328	20240401	144700	415863550	2995	2995	2995	2995	0
329	20240401	144600	415863550	2995	2985	2995	2985	77
330	20240401	144500	415633695	2995	2995	2995	2995	0
331	20240401	144400	415633695	2995	2985	2995	2985	176
332	20240401	144300	415108325	2985	2985	2985	2985	0
333	20240401	144200	415108325	2985	2985	2985	2985	75
334	20240401	144100	414884450	2995	2995	2995	2995	0
335	20240401	144000	414884450	2995	2995	2995	2995	1
336	20240401	143900	414881455	2985	2990	2995	2980	1507
337	20240401	143800	410384930	2985	2985	2985	2985	0
338	20240401	143700	410384930	2985	2985	2985	2985	75
339	20240401	143600	410161055	2990	2985	2990	2985	82
340	20240401	143500	409916255	2990	2990	2990	2990	0
341	20240401	143400	409916255	2990	2985	2990	2985	435
342	20240401	143300	408615980	2985	2985	2985	2985	0
343	20240401	143200	408615980	2985	2985	2985	2985	75
344	20240401	143100	408392105	2985	2985	2985	2985	0
345	20240401	143000	408392105	2985	2985	2985	2985	75
346	20240401	142900	408168230	2990	2990	2990	2990	55
347	20240401	142800	408003780	2990	2990	2990	2990	432
348	20240401	142700	406712100	2985	2985	2985	2985	75
349	20240401	142600	406488225	2985	2985	2985	2985	76
350	20240401	142500	406261365	2985	2985	2985	2985	51
351	20240401	142400	406109130	2990	2990	2990	2990	50
352	20240401	142300	405959630	2990	2990	2990	2990	75
353	20240401	142200	405735380	2990	2990	2990	2990	0
354	20240401	142100	405735380	2990	2990	2990	2990	75
355	20240401	142000	405511130	2990	2990	2990	2990	0
356	20240401	141900	405511130	2990	2990	2990	2990	75
357	20240401	141800	405286880	2990	2990	2990	2990	75
358	20240401	141700	405062630	2995	2990	2995	2990	432
359	20240401	141600	403770615	2990	2990	2990	2990	0
360	20240401	141500	403770615	2990	2990	2990	2990	151
361	20240401	141400	403319125	2990	2990	2990	2990	0
362	20240401	141300	403319125	2990	2990	2990	2990	75
363	20240401	141200	403094875	2990	2990	2990	2990	0
364	20240401	141100	403094875	2990	2990	2990	2990	0
365	20240401	141000	403094875	2990	2985	2990	2980	160
366	20240401	140900	402617200	2990	2990	2990	2990	125
367	20240401	140800	402243450	2990	2990	2990	2990	0
368	20240401	140700	402243450	2990	2990	2990	2990	76
369	20240401	140600	402016210	2990	2985	2990	2985	507
370	20240401	140500	400500655	2990	2990	2990	2990	0
371	20240401	140400	400500655	2990	2990	2990	2990	0
372	20240401	140300	400500655	2990	2990	2990	2990	0
373	20240401	140200	400500655	2990	2990	2990	2990	0
374	20240401	140100	400500655	2990	2990	2990	2990	150
375	20240401	140000	400052155	2990	2990	2990	2990	0
376	20240401	135900	400052155	2990	2990	2990	2990	151
377	20240401	135800	399600665	2990	2990	2990	2990	0
378	20240401	135700	399600665	2990	2990	2990	2990	0
379	20240401	135600	399600665	2990	2990	2990	2990	33
380	20240401	135500	399501995	2990	2990	2990	2990	432
381	20240401	135400	398210315	2975	2985	2985	2975	492
382	20240401	135300	396745705	2995	2995	2995	2995	0
383	20240401	135200	396745705	2995	2985	2995	2985	1256
384	20240401	135100	392990755	2995	2985	2995	2980	3289
385	20240401	135000	383180995	2985	2990	2995	2985	186
386	20240401	134900	382625310	2995	2995	2995	2995	0
387	20240401	134800	382625310	2995	2990	2995	2990	85
388	20240401	134700	382371110	2995	2995	2995	2995	0
389	20240401	134600	382371110	2995	2990	2995	2990	85
390	20240401	134500	382116910	2990	2990	2990	2990	0
391	20240401	134400	382116910	2990	2995	2995	2990	508
392	20240401	134300	380595830	2990	2995	2995	2980	142
393	20240401	134200	380172270	2990	2990	2990	2990	75
394	20240401	134100	379948020	2995	2995	2995	2995	75
395	20240401	134000	379723395	3000	3000	3000	3000	0
396	20240401	133900	379723395	3000	3000	3000	3000	0
397	20240401	133800	379723395	3000	2995	3000	2995	2266
398	20240401	133700	372936245	2975	2995	2995	2975	2001
399	20240401	133600	366970380	2995	2995	2995	2995	0
400	20240401	133500	366970380	2995	2990	2995	2990	478
401	20240401	133400	365540780	2990	2990	2990	2990	432
402	20240401	133300	364249100	2980	2985	2985	2980	436
403	20240401	133200	362948140	2990	2990	2990	2990	1
404	20240401	133100	362945150	2990	2990	2990	2990	108
405	20240401	133000	362622230	2990	2990	2990	2990	1
406	20240401	132900	362619240	2990	2990	2990	2990	75
407	20240401	132800	362394990	2990	2990	2990	2990	10
408	20240401	132700	362365090	2990	2985	2990	2985	716
409	20240401	132600	360227455	2990	2990	2990	2990	0
410	20240401	132500	360227455	2990	2990	2990	2990	75
411	20240401	132400	360003205	2990	2990	2990	2990	158
412	20240401	132300	359530785	2995	2995	2995	2995	432
413	20240401	132200	358236945	2995	2995	2995	2995	30
414	20240401	132100	358147095	2990	2990	2990	2990	75
415	20240401	132000	357922845	2990	2990	2990	2990	0
416	20240401	131900	357922845	2990	2995	2995	2985	876
417	20240401	131800	355307600	2990	2990	2990	2990	75
418	20240401	131700	355083350	2990	2995	2995	2990	10
419	20240401	131600	355053425	2995	2990	2995	2990	76
420	20240401	131500	354826180	2990	2990	2990	2990	500
421	20240401	131400	353331180	2990	2990	2990	2990	76
422	20240401	131300	353103940	2985	2985	2985	2985	0
423	20240401	131200	353103940	2985	2985	2985	2985	690
424	20240401	131100	351044290	2985	2985	2985	2985	317
425	20240401	131000	350098045	2985	2985	2985	2985	23
426	20240401	130900	350029390	2990	2990	2990	2990	76
427	20240401	130800	349802150	2985	2990	2990	2985	101
428	20240401	130700	349500165	2990	2990	2990	2990	79
429	20240401	130600	349263955	2990	2990	2990	2990	0
430	20240401	130500	349263955	2990	2990	2990	2990	75
431	20240401	130400	349039705	2990	2990	2990	2990	30
432	20240401	130300	348950005	2990	2990	2990	2990	576
433	20240401	130200	347227765	2990	2990	2990	2990	500
434	20240401	130100	345732765	2990	2990	2990	2990	507
435	20240401	130000	344216835	2990	2990	2990	2990	0
436	20240401	125900	344216835	2990	2990	2990	2990	409
437	20240401	125800	342993925	2990	2990	2990	2990	76
438	20240401	125700	342766685	2990	2990	2990	2990	0
439	20240401	125600	342766685	2990	2990	2990	2990	75
440	20240401	125500	342542435	2990	2995	2995	2990	560
441	20240401	125400	340867785	2995	2995	2995	2995	0
442	20240401	125300	340867785	2995	2995	2995	2995	114
443	20240401	125200	340526355	2995	2995	2995	2995	0
444	20240401	125100	340526355	2995	2990	2995	2990	112
445	20240401	125000	340191100	2995	2995	2995	2995	432
446	20240401	124900	338897260	2985	2990	2990	2985	188
447	20240401	124800	338335205	2990	2990	2990	2990	0
448	20240401	124700	338335205	2990	2990	2990	2990	0
449	20240401	124600	338335205	2990	2990	2990	2990	16
450	20240401	124500	338287365	2995	2990	2995	2990	135
451	20240401	124400	337883340	2985	2985	2985	2985	0
452	20240401	124300	337883340	2985	2985	2985	2985	0
453	20240401	124200	337883340	2985	2995	2995	2985	1933
454	20240401	124100	332112045	2995	2995	2995	2995	0
455	20240401	124000	332112045	2995	3005	3010	2995	162
456	20240401	123900	331625940	3010	3010	3010	3010	432
457	20240401	123800	330325620	3005	3005	3005	3005	2415
458	20240401	123700	323068545	3005	3005	3005	3005	75
459	20240401	123600	322843170	3005	3005	3005	3005	576
460	20240401	123500	321112290	3005	3000	3005	3000	1493
461	20240401	123400	316632915	3000	3000	3000	3000	0
462	20240401	123300	316632915	3000	3000	3000	3000	76
463	20240401	123200	316404915	3000	3000	3000	3000	0
464	20240401	123100	316404915	3000	3000	3000	3000	75
465	20240401	123000	316179915	3000	3000	3000	3000	100
466	20240401	122900	315879915	3000	3000	3000	3000	176
467	20240401	122800	315351915	3000	3000	3000	3000	432
468	20240401	122700	314055915	3000	2995	3000	2995	268
469	20240401	122600	313252880	3000	3000	3000	3000	1
470	20240401	122500	313249880	3000	3000	3000	3000	75
471	20240401	122400	313024880	3000	3000	3000	3000	10
472	20240401	122300	312994880	3000	3000	3000	3000	75
473	20240401	122200	312769880	3000	3000	3000	3000	0
474	20240401	122100	312769880	3000	3000	3000	3000	76
475	20240401	122000	312541880	3000	3000	3000	3000	0
476	20240401	121900	312541880	3000	3000	3000	3000	76
477	20240401	121800	312313880	2995	2995	2995	2995	10
478	20240401	121700	312283930	3000	3000	3000	3000	540
479	20240401	121600	310663930	3000	3000	3000	3000	0
480	20240401	121500	310663930	3000	3000	3000	3000	1409
481	20240401	121400	306436930	3000	3000	3000	3000	0
482	20240401	121300	306436930	3000	3000	3000	3000	78
483	20240401	121200	306202930	3000	3000	3000	3000	591
484	20240401	121100	304429930	3005	3005	3005	3005	76
485	20240401	121000	304201550	3005	3005	3005	3005	0
486	20240401	120900	304201550	3005	3005	3005	3005	76
487	20240401	120800	303973170	3005	3005	3005	3005	75
488	20240401	120700	303747795	3010	3010	3010	3010	0
489	20240401	120600	303747795	3010	3005	3010	3005	432
490	20240401	120500	302449530	3005	3005	3005	3005	75
491	20240401	120400	302224155	3005	3005	3005	3005	0
492	20240401	120300	302224155	3005	3005	3005	3005	978
493	20240401	120200	299285265	3005	3005	3005	3005	17
494	20240401	120100	299234180	3010	3005	3010	3005	187
495	20240401	120000	298671865	3005	3005	3005	3005	1700
496	20240401	115900	293563365	3005	3005	3005	3005	75
497	20240401	115800	293337990	3005	3005	3005	3005	26
498	20240401	115700	293259860	3005	3000	3005	3000	85
499	20240401	115600	293004485	3000	3000	3000	3000	5
500	20240401	115500	292989485	3005	3005	3005	3005	507
501	20240401	115400	291465950	3005	3005	3005	3005	0
502	20240401	115300	291465950	3005	3005	3005	3005	75
503	20240401	115200	291240575	3000	3000	3000	3000	10
504	20240401	115100	291210575	3000	2995	3000	2995	4001
505	20240401	115000	279207630	2995	2995	2995	2995	1
506	20240401	114900	279204635	3000	3000	3000	3000	151
507	20240401	114800	278751635	3000	3000	3000	3000	0
508	20240401	114700	278751635	3000	3000	3000	3000	0
509	20240401	114600	278751635	3000	3000	3000	3000	0
510	20240401	114500	278751635	3000	3000	3000	3000	0
511	20240401	114400	278751635	3000	2990	3000	2990	600
512	20240401	114300	276955765	2990	2990	2990	2990	108
513	20240401	114200	276632845	2990	2990	2990	2990	8
514	20240401	114100	276608925	2990	2990	2990	2990	76
515	20240401	114000	276381685	2990	2990	2990	2990	433
516	20240401	113900	275087015	3000	2995	3000	2995	150
517	20240401	113800	274637210	3000	3000	3000	3000	0
518	20240401	113700	274637210	3000	3000	3000	3000	175
519	20240401	113600	274112210	3000	3000	3000	3000	3
520	20240401	113500	274103210	3000	3000	3000	3000	0
521	20240401	113400	274103210	3000	3000	3000	3000	600
522	20240401	113300	272303210	3000	3000	3000	3000	582
523	20240401	113200	270557210	3000	3000	3000	3000	14
524	20240401	113100	270515210	3000	3000	3000	3000	76
525	20240401	113000	270287210	2995	2995	2995	2995	1
526	20240401	112900	270284215	3000	3000	3000	2990	4
527	20240401	112800	270272235	3000	3000	3000	3000	1
528	20240401	112700	270269235	2995	2995	2995	2995	75
529	20240401	112600	270044610	2990	2995	2995	2990	1120
530	20240401	112500	266693950	3000	3005	3005	2995	1179
531	20240401	112400	263156890	3000	3000	3005	3000	431
532	20240401	112300	261862625	3005	3005	3005	3005	75
533	20240401	112200	261637250	2985	2990	3005	2985	22221
534	20240401	112100	195023705	2990	2985	2990	2980	4636
535	20240401	112000	181190240	2985	2985	2985	2985	0
536	20240401	111900	181190240	2985	2985	2985	2980	445
537	20240401	111800	179862915	2985	2985	2985	2985	0
538	20240401	111700	179862915	2985	2985	2985	2985	474
539	20240401	111600	178448025	2985	2985	2985	2985	0
540	20240401	111500	178448025	2985	2980	2985	2980	477
541	20240401	111400	177026185	2980	2980	2980	2980	0
542	20240401	111300	177026185	2980	2980	2980	2970	1022
543	20240401	111200	173980725	2980	2975	2980	2970	130
544	20240401	111100	173594235	2975	2980	2980	2975	435
545	20240401	111000	172297945	2975	2980	2980	2975	702
546	20240401	110900	170205995	2980	2970	2980	2970	2002
547	20240401	110800	164242190	2975	2970	2975	2970	76
548	20240401	110700	164016465	2975	2975	2975	2975	1
549	20240401	110600	164013490	2965	2965	2965	2965	14
550	20240401	110500	163971980	2970	2975	2975	2970	878
551	20240401	110400	161360315	2970	2970	2970	2970	0
552	20240401	110300	161360315	2970	2970	2970	2970	75
553	20240401	110200	161137565	2970	2970	2970	2970	100
554	20240401	110100	160840565	2970	2970	2970	2970	76
555	20240401	110000	160614845	2975	2975	2975	2975	433
556	20240401	105900	159326670	2970	2970	2975	2970	147
557	20240401	105800	158889730	2970	2970	2970	2970	2
558	20240401	105700	158883790	2970	2970	2970	2970	75
559	20240401	105600	158661040	2960	2970	2970	2960	53
560	20240401	105500	158504070	2970	2970	2970	2970	75
561	20240401	105400	158281320	2970	2970	2970	2970	5
562	20240401	105300	158266470	2970	2970	2970	2970	75
563	20240401	105200	158043720	2970	2970	2970	2970	0
564	20240401	105100	158043720	2970	2970	2970	2970	76
565	20240401	105000	157818000	2970	2970	2970	2970	1
566	20240401	104900	157815030	2975	2970	2975	2970	2184
567	20240401	104800	151325385	2970	2970	2970	2970	1
568	20240401	104700	151322415	2970	2970	2970	2970	75
569	20240401	104600	151099665	2970	2970	2970	2970	0
570	20240401	104500	151099665	2970	2970	2970	2970	0
571	20240401	104400	151099665	2970	2970	2970	2970	0
572	20240401	104300	151099665	2970	2970	2970	2970	150
573	20240401	104200	150654165	2970	2970	2970	2970	2
574	20240401	104100	150648225	2970	2965	2970	2965	76
575	20240401	104000	150422510	2965	2965	2965	2965	0
576	20240401	103900	150422510	2965	2970	2970	2965	34
577	20240401	103800	150321695	2960	2970	2975	2960	1821
578	20240401	103700	144913195	2970	2970	2970	2970	76
579	20240401	103600	144687475	2970	2970	2970	2970	694
580	20240401	103500	142626295	2970	2970	2970	2970	85
581	20240401	103400	142373845	2970	2970	2970	2970	5
582	20240401	103300	142358995	2970	2970	2970	2970	97
583	20240401	103200	142070905	2970	2970	2970	2970	14
584	20240401	103100	142029325	2970	2970	2970	2970	75
585	20240401	103000	141806575	2970	2970	2970	2970	0
586	20240401	102900	141806575	2970	2970	2970	2970	76
587	20240401	102800	141580855	2970	2970	2970	2970	3
588	20240401	102700	141571945	2975	2965	2975	2965	5871
589	20240401	102600	124153570	2960	2960	2960	2960	0
590	20240401	102500	124153570	2960	2960	2965	2960	731
591	20240401	102400	121988580	2965	2965	2965	2965	30
592	20240401	102300	121899630	2965	2965	2965	2965	75
593	20240401	102200	121677255	2965	2965	2965	2965	1
594	20240401	102100	121674290	2955	2955	2955	2955	0
595	20240401	102000	121674290	2955	2955	2955	2955	54
596	20240401	101900	121514720	2960	2960	2965	2950	416
597	20240401	101800	120285515	2965	2965	2965	2965	67
598	20240401	101700	120086860	2965	2965	2965	2965	77
599	20240401	101600	119858555	2960	2960	2960	2960	149
600	20240401	101500	119417515	2960	2960	2960	2960	793
601	20240401	101400	117070235	2960	2955	2960	2955	13
602	20240401	101300	117031760	2960	2960	2960	2960	75
603	20240401	101200	116809760	2960	2960	2960	2960	1
604	20240401	101100	116806800	2955	2955	2955	2955	52
605	20240401	101000	116653140	2955	2955	2955	2955	2
606	20240401	100900	116647230	2955	2955	2955	2955	77
607	20240401	100800	116419695	2955	2955	2955	2955	0
608	20240401	100700	116419695	2955	2955	2955	2955	102
609	20240401	100600	116118285	2955	2955	2955	2955	0
610	20240401	100500	116118285	2955	2955	2955	2955	581
611	20240401	100400	114401430	2955	2955	2955	2955	12
612	20240401	100300	114365970	2955	2955	2960	2955	1375
613	20240401	100200	110297485	2950	2950	2950	2950	0
614	20240401	100100	110297485	2950	2955	2955	2950	120
615	20240401	100000	109943110	2955	2955	2955	2955	27
616	20240401	095900	109863325	2955	2950	2955	2950	577
617	20240401	095800	108160790	2945	2950	2950	2945	16
618	20240401	095700	108113620	2950	2950	2950	2950	0
619	20240401	095600	108113620	2950	2950	2950	2950	0
620	20240401	095500	108113620	2950	2950	2950	2950	0
621	20240401	095400	108113620	2950	2950	2950	2950	0
622	20240401	095300	108113620	2950	2950	2950	2950	0
623	20240401	095200	108113620	2950	2950	2950	2950	6
624	20240401	095100	108095920	2945	2950	2950	2945	26
625	20240401	095000	108019225	2950	2940	2950	2940	57
626	20240401	094900	107851615	2950	2950	2950	2950	0
627	20240401	094800	107851615	2950	2950	2950	2950	0
628	20240401	094700	107851615	2950	2950	2950	2950	0
629	20240401	094600	107851615	2950	2955	2955	2940	17
630	20240401	094500	107801525	2945	2955	2955	2945	2
631	20240401	094400	107795625	2955	2940	2955	2940	903
632	20240401	094300	105140760	2955	2955	2955	2955	0
633	20240401	094200	105140760	2955	2955	2955	2955	10
634	20240401	094100	105111210	2955	2955	2955	2950	161
635	20240401	094000	104636245	2950	2950	2950	2950	0
636	20240401	093900	104636245	2950	2950	2950	2950	1583
637	20240401	093800	99966395	2950	2950	2950	2950	0
638	20240401	093700	99966395	2950	2950	2950	2950	1
639	20240401	093600	99963445	2945	2945	2945	2945	153
640	20240401	093500	99512860	2945	2945	2945	2945	1
641	20240401	093400	99509915	2950	2950	2950	2950	20
642	20240401	093300	99450915	2950	2950	2950	2950	1
643	20240401	093200	99447965	2945	2945	2945	2945	85
644	20240401	093100	99197640	2945	2945	2945	2945	1
645	20240401	093000	99194695	2940	2940	2940	2940	0
646	20240401	092900	99194695	2940	2940	2950	2940	392
647	20240401	092800	98042165	2940	2945	2945	2935	1167
648	20240401	092700	94611185	2950	2950	2950	2950	1
649	20240401	092600	94608235	2945	2945	2945	2945	1
650	20240401	092500	94605290	2945	2955	2955	2945	2
651	20240401	092400	94599390	2935	2935	2935	2935	0
652	20240401	092300	94599390	2935	2940	2940	2935	942
653	20240401	092200	91833355	2935	2935	2935	2935	0
654	20240401	092100	91833355	2935	2935	2935	2935	282
655	20240401	092000	91005685	2935	2935	2945	2930	324
656	20240401	091900	90055260	2940	2945	2945	2940	160
657	20240401	091800	89584840	2945	2945	2965	2940	387
658	20240401	091700	88445530	2945	2945	2975	2945	707
659	20240401	091600	86354370	2945	2945	2945	2945	2
660	20240401	091500	86348480	2945	2945	2945	2945	1
661	20240401	091400	86345535	2945	2930	2945	2930	2200
662	20240401	091300	79869535	2945	2935	2945	2920	1540
663	20240401	091200	75364770	2940	2940	2940	2940	2
664	20240401	091100	75358890	2940	2935	2940	2930	327
665	20240401	091000	74399335	2940	2940	2945	2940	824
666	20240401	090900	71976770	2945	2950	2950	2940	6142
667	20240401	090800	53887280	2970	2970	2970	2970	0
668	20240401	090700	53887280	2970	2955	2970	2955	209
669	20240401	090600	53269640	2950	2955	2955	2950	101
670	20240401	090500	52971685	2955	2955	2955	2955	205
671	20240401	090400	52365910	2950	2975	2975	2950	372
672	20240401	090300	51266900	2975	2975	2975	2965	3456
673	20240401	090200	41013160	2975	2965	2975	2965	888
674	20240401	090100	38377240	2965	2955	2965	2950	1322
675	20240401	090000	34475220	2975	2985	2985	2950	11499