KissMeData/088260/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194200	450276850	4980	4980	4980	4980	5274
3	20240401	194100	450276850	4980	4980	4980	4980	0
4	20240401	194000	450276850	4980	4980	4980	4980	0
5	20240401	193900	450276850	4980	4980	4980	4980	0
6	20240401	193800	450276850	4980	4980	4980	4980	0
7	20240401	193700	450276850	4980	4980	4980	4980	0
8	20240401	193600	450276850	4980	4980	4980	4980	0
9	20240401	193500	450276850	4980	4980	4980	4980	0
10	20240401	193400	450276850	4980	4980	4980	4980	0
11	20240401	193300	450276850	4980	4980	4980	4980	0
12	20240401	193200	450276850	4980	4980	4980	4980	0
13	20240401	193100	450276850	4980	4980	4980	4980	0
14	20240401	193000	450276850	4980	4980	4980	4980	0
15	20240401	192900	450276850	4980	4980	4980	4980	0
16	20240401	192800	450276850	4980	4980	4980	4980	0
17	20240401	192700	450276850	4980	4980	4980	4980	0
18	20240401	192600	450276850	4980	4980	4980	4980	0
19	20240401	192500	450276850	4980	4980	4980	4980	0
20	20240401	192400	450276850	4980	4980	4980	4980	0
21	20240401	192300	450276850	4980	4980	4980	4980	0
22	20240401	192200	450276850	4980	4980	4980	4980	0
23	20240401	192100	450276850	4980	4980	4980	4980	0
24	20240401	192000	450276850	4980	4980	4980	4980	0
25	20240401	191900	450276850	4980	4980	4980	4980	0
26	20240401	191800	450276850	4980	4980	4980	4980	0
27	20240401	191700	450276850	4980	4980	4980	4980	0
28	20240401	191600	450276850	4980	4980	4980	4980	0
29	20240401	191500	450276850	4980	4980	4980	4980	0
30	20240401	191400	450276850	4980	4980	4980	4980	0
31	20240401	191300	450276850	4980	4980	4980	4980	0
32	20240401	191200	450276850	4980	4980	4980	4980	5274
33	20240401	191100	450276850	4980	4980	4980	4980	0
34	20240401	191000	450276850	4980	4980	4980	4980	0
35	20240401	190900	450276850	4980	4980	4980	4980	0
36	20240401	190800	450276850	4980	4980	4980	4980	0
37	20240401	190700	450276850	4980	4980	4980	4980	0
38	20240401	190600	450276850	4980	4980	4980	4980	0
39	20240401	190500	450276850	4980	4980	4980	4980	0
40	20240401	190400	450276850	4980	4980	4980	4980	0
41	20240401	190300	450276850	4980	4980	4980	4980	0
42	20240401	190200	450276850	4980	4980	4980	4980	0
43	20240401	190100	450276850	4980	4980	4980	4980	0
44	20240401	190000	450276850	4980	4980	4980	4980	0
45	20240401	185900	450276850	4980	4980	4980	4980	0
46	20240401	185800	450276850	4980	4980	4980	4980	0
47	20240401	185700	450276850	4980	4980	4980	4980	0
48	20240401	185600	450276850	4980	4980	4980	4980	0
49	20240401	185500	450276850	4980	4980	4980	4980	0
50	20240401	185400	450276850	4980	4980	4980	4980	0
51	20240401	185300	450276850	4980	4980	4980	4980	0
52	20240401	185200	450276850	4980	4980	4980	4980	0
53	20240401	185100	450276850	4980	4980	4980	4980	0
54	20240401	185000	450276850	4980	4980	4980	4980	0
55	20240401	184900	450276850	4980	4980	4980	4980	0
56	20240401	184800	450276850	4980	4980	4980	4980	0
57	20240401	184700	450276850	4980	4980	4980	4980	0
58	20240401	184600	450276850	4980	4980	4980	4980	0
59	20240401	184500	450276850	4980	4980	4980	4980	0
60	20240401	184400	450276850	4980	4980	4980	4980	0
61	20240401	184300	450276850	4980	4980	4980	4980	0
62	20240401	184200	450276850	4980	4980	4980	4980	5274
63	20240401	184100	450276850	4980	4980	4980	4980	0
64	20240401	184000	450276850	4980	4980	4980	4980	0
65	20240401	183900	450276850	4980	4980	4980	4980	0
66	20240401	183800	450276850	4980	4980	4980	4980	0
67	20240401	183700	450276850	4980	4980	4980	4980	0
68	20240401	183600	450276850	4980	4980	4980	4980	0
69	20240401	183500	450276850	4980	4980	4980	4980	0
70	20240401	183400	450276850	4980	4980	4980	4980	0
71	20240401	183300	450276850	4980	4980	4980	4980	0
72	20240401	183200	450276850	4980	4980	4980	4980	0
73	20240401	183100	450276850	4980	4980	4980	4980	0
74	20240401	183000	450276850	4980	4980	4980	4980	0
75	20240401	182900	450276850	4980	4980	4980	4980	0
76	20240401	182800	450276850	4980	4980	4980	4980	0
77	20240401	182700	450276850	4980	4980	4980	4980	0
78	20240401	182600	450276850	4980	4980	4980	4980	0
79	20240401	182500	450276850	4980	4980	4980	4980	0
80	20240401	182400	450276850	4980	4980	4980	4980	0
81	20240401	182300	450276850	4980	4980	4980	4980	0
82	20240401	182200	450276850	4980	4980	4980	4980	0
83	20240401	182100	450276850	4980	4980	4980	4980	0
84	20240401	182000	450276850	4980	4980	4980	4980	0
85	20240401	181900	450276850	4980	4980	4980	4980	0
86	20240401	181800	450276850	4980	4980	4980	4980	0
87	20240401	181700	450276850	4980	4980	4980	4980	0
88	20240401	181600	450276850	4980	4980	4980	4980	0
89	20240401	181500	450276850	4980	4980	4980	4980	0
90	20240401	181400	450276850	4980	4980	4980	4980	0
91	20240401	181300	450276850	4980	4980	4980	4980	0
92	20240401	181200	450276850	4980	4980	4980	4980	5274
93	20240401	181100	450276850	4980	4980	4980	4980	0
94	20240401	181000	450276850	4980	4980	4980	4980	0
95	20240401	180900	450276850	4980	4980	4980	4980	0
96	20240401	180800	450276850	4980	4980	4980	4980	0
97	20240401	180700	450276850	4980	4980	4980	4980	0
98	20240401	180600	450276850	4980	4980	4980	4980	0
99	20240401	180500	450276850	4980	4980	4980	4980	0
100	20240401	180400	450276850	4980	4980	4980	4980	0
101	20240401	180300	450276850	4980	4980	4980	4980	0
102	20240401	180200	450276850	4980	4980	4980	4980	0
103	20240401	180100	450276850	4980	4980	4980	4980	0
104	20240401	180000	450276850	4980	4980	4980	4980	0
105	20240401	175900	450276850	4980	4980	4980	4980	0
106	20240401	175800	450276850	4980	4980	4980	4980	0
107	20240401	175700	450276850	4980	4980	4980	4980	0
108	20240401	175600	450276850	4980	4980	4980	4980	0
109	20240401	175500	450276850	4980	4980	4980	4980	0
110	20240401	175400	450276850	4980	4980	4980	4980	0
111	20240401	175300	450276850	4980	4980	4980	4980	0
112	20240401	175200	450276850	4980	4980	4980	4980	0
113	20240401	175100	450276850	4980	4980	4980	4980	0
114	20240401	175000	450276850	4980	4980	4980	4980	0
115	20240401	174900	450276850	4980	4980	4980	4980	0
116	20240401	174800	450276850	4980	4980	4980	4980	0
117	20240401	174700	450276850	4980	4980	4980	4980	0
118	20240401	174600	450276850	4980	4980	4980	4980	0
119	20240401	174500	450276850	4980	4980	4980	4980	0
120	20240401	174400	450276850	4980	4980	4980	4980	0
121	20240401	174300	450276850	4980	4980	4980	4980	0
122	20240401	174200	450276850	4980	4980	4980	4980	5274
123	20240401	174100	450276850	4980	4980	4980	4980	0
124	20240401	174000	450276850	4980	4980	4980	4980	0
125	20240401	173900	450276850	4980	4980	4980	4980	0
126	20240401	173800	450276850	4980	4980	4980	4980	0
127	20240401	173700	450276850	4980	4980	4980	4980	0
128	20240401	173600	450276850	4980	4980	4980	4980	0
129	20240401	173500	450276850	4980	4980	4980	4980	0
130	20240401	173400	450276850	4980	4980	4980	4980	0
131	20240401	173300	450276850	4980	4980	4980	4980	0
132	20240401	173200	450276850	4980	4980	4980	4980	0
133	20240401	173100	450276850	4980	4980	4980	4980	0
134	20240401	173000	450276850	4980	4980	4980	4980	0
135	20240401	172900	450276850	4980	4980	4980	4980	0
136	20240401	172800	450276850	4980	4980	4980	4980	0
137	20240401	172700	450276850	4980	4980	4980	4980	0
138	20240401	172600	450276850	4980	4980	4980	4980	0
139	20240401	172500	450276850	4980	4980	4980	4980	0
140	20240401	172400	450276850	4980	4980	4980	4980	0
141	20240401	172300	450276850	4980	4980	4980	4980	0
142	20240401	172200	450276850	4980	4980	4980	4980	0
143	20240401	172100	450276850	4980	4980	4980	4980	0
144	20240401	172000	450276850	4980	4980	4980	4980	0
145	20240401	171900	450276850	4980	4980	4980	4980	0
146	20240401	171800	450276850	4980	4980	4980	4980	0
147	20240401	171700	450276850	4980	4980	4980	4980	0
148	20240401	171600	450276850	4980	4980	4980	4980	0
149	20240401	171500	450276850	4980	4980	4980	4980	0
150	20240401	171400	450276850	4980	4980	4980	4980	0
151	20240401	171300	450276850	4980	4980	4980	4980	0
152	20240401	171200	450276850	4980	4980	4980	4980	5274
153	20240401	171100	450276850	4980	4980	4980	4980	0
154	20240401	171000	450276850	4980	4980	4980	4980	0
155	20240401	170900	450276850	4980	4980	4980	4980	0
156	20240401	170800	450276850	4980	4980	4980	4980	0
157	20240401	170700	450276850	4980	4980	4980	4980	0
158	20240401	170600	450276850	4980	4980	4980	4980	0
159	20240401	170500	450276850	4980	4980	4980	4980	0
160	20240401	170400	450276850	4980	4980	4980	4980	0
161	20240401	170300	450276850	4980	4980	4980	4980	0
162	20240401	170200	450276850	4980	4980	4980	4980	0
163	20240401	170100	450276850	4980	4980	4980	4980	0
164	20240401	170000	450276850	4980	4980	4980	4980	0
165	20240401	165900	450276850	4980	4980	4980	4980	0
166	20240401	165800	450276850	4980	4980	4980	4980	0
167	20240401	165700	450276850	4980	4980	4980	4980	0
168	20240401	165600	450276850	4980	4980	4980	4980	0
169	20240401	165500	450276850	4980	4980	4980	4980	0
170	20240401	165400	450276850	4980	4980	4980	4980	0
171	20240401	165300	450276850	4980	4980	4980	4980	0
172	20240401	165200	450276850	4980	4980	4980	4980	0
173	20240401	165100	450276850	4980	4980	4980	4980	0
174	20240401	165000	450276850	4980	4980	4980	4980	0
175	20240401	164900	450276850	4980	4980	4980	4980	0
176	20240401	164800	450276850	4980	4980	4980	4980	0
177	20240401	164700	450276850	4980	4980	4980	4980	0
178	20240401	164600	450276850	4980	4980	4980	4980	0
179	20240401	164500	450276850	4980	4980	4980	4980	0
180	20240401	164400	450276850	4980	4980	4980	4980	0
181	20240401	164300	450276850	4980	4980	4980	4980	0
182	20240401	164200	450276850	4980	4980	4980	4980	5274
183	20240401	164100	450276850	4980	4980	4980	4980	0
184	20240401	164000	450276850	4980	4980	4980	4980	0
185	20240401	163900	450276850	4980	4980	4980	4980	0
186	20240401	163800	450276850	4980	4980	4980	4980	0
187	20240401	163700	450276850	4980	4980	4980	4980	0
188	20240401	163600	450276850	4980	4980	4980	4980	0
189	20240401	163500	450276850	4980	4980	4980	4980	0
190	20240401	163400	450276850	4980	4980	4980	4980	0
191	20240401	163300	450276850	4980	4980	4980	4980	0
192	20240401	163200	450276850	4980	4980	4980	4980	0
193	20240401	163100	450276850	4980	4980	4980	4980	0
194	20240401	163000	450276850	4980	4980	4980	4980	0
195	20240401	162900	450276850	4980	4980	4980	4980	0
196	20240401	162800	450276850	4980	4980	4980	4980	0
197	20240401	162700	450276850	4980	4980	4980	4980	0
198	20240401	162600	450276850	4980	4980	4980	4980	0
199	20240401	162500	450276850	4980	4980	4980	4980	0
200	20240401	162400	450276850	4980	4980	4980	4980	0
201	20240401	162300	450276850	4980	4980	4980	4980	0
202	20240401	162200	450276850	4980	4980	4980	4980	0
203	20240401	162100	450276850	4980	4980	4980	4980	0
204	20240401	162000	450276850	4980	4980	4980	4980	0
205	20240401	161900	450276850	4980	4980	4980	4980	0
206	20240401	161800	450276850	4980	4980	4980	4980	0
207	20240401	161700	450276850	4980	4980	4980	4980	0
208	20240401	161600	450276850	4980	4980	4980	4980	0
209	20240401	161500	450276850	4980	4980	4980	4980	0
210	20240401	161400	450276850	4980	4980	4980	4980	0
211	20240401	161300	450276850	4980	4980	4980	4980	0
212	20240401	161200	450276850	4980	4980	4980	4980	5274
213	20240401	161100	450276850	4980	4980	4980	4980	0
214	20240401	161000	450276850	4980	4980	4980	4980	0
215	20240401	160900	450276850	4980	4980	4980	4980	0
216	20240401	160800	450276850	4980	4980	4980	4980	0
217	20240401	160700	450276850	4980	4980	4980	4980	0
218	20240401	160600	450276850	4980	4980	4980	4980	0
219	20240401	160500	450276850	4980	4980	4980	4980	0
220	20240401	160400	450276850	4980	4980	4980	4980	0
221	20240401	160300	450276850	4980	4980	4980	4980	0
222	20240401	160200	450276850	4980	4980	4980	4980	0
223	20240401	160100	450276850	4980	4980	4980	4980	0
224	20240401	160000	450276850	4980	4980	4980	4980	0
225	20240401	155900	450276850	4980	4980	4980	4980	0
226	20240401	155800	450276850	4980	4980	4980	4980	0
227	20240401	155700	450276850	4980	4980	4980	4980	0
228	20240401	155600	450276850	4980	4980	4980	4980	0
229	20240401	155500	450276850	4980	4980	4980	4980	0
230	20240401	155400	450276850	4980	4980	4980	4980	0
231	20240401	155300	450276850	4980	4980	4980	4980	0
232	20240401	155200	450276850	4980	4980	4980	4980	0
233	20240401	155100	450276850	4980	4980	4980	4980	0
234	20240401	155000	450276850	4980	4980	4980	4980	0
235	20240401	154900	450276850	4980	4980	4980	4980	0
236	20240401	154800	450276850	4980	4980	4980	4980	0
237	20240401	154700	450276850	4980	4980	4980	4980	0
238	20240401	154600	450276850	4980	4980	4980	4980	0
239	20240401	154500	450276850	4980	4980	4980	4980	0
240	20240401	154400	450276850	4980	4980	4980	4980	0
241	20240401	154300	450276850	4980	4980	4980	4980	0
242	20240401	154200	450276850	4980	4980	4980	4980	5274
243	20240401	154100	450276850	4980	4980	4980	4980	0
244	20240401	154000	450276850	4980	4980	4980	4980	0
245	20240401	153900	450276850	4980	4980	4980	4980	0
246	20240401	153800	450276850	4980	4980	4980	4980	0
247	20240401	153700	450276850	4980	4980	4980	4980	0
248	20240401	153600	450276850	4980	4980	4980	4980	0
249	20240401	153500	450276850	4980	4980	4980	4980	0
250	20240401	153400	450276850	4980	4980	4980	4980	0
251	20240401	153300	450276850	4980	4980	4980	4980	0
252	20240401	153200	450276850	4980	4980	4980	4980	0
253	20240401	153100	450276850	4980	4980	4980	4980	0
254	20240401	153000	450276850	4980	4980	4980	4980	5274
255	20240401	152900	424012330	4975	4975	4975	4975	0
256	20240401	152800	424012330	4975	4975	4975	4975	0
257	20240401	152700	424012330	4975	4975	4975	4975	0
258	20240401	152600	424012330	4975	4975	4975	4975	0
259	20240401	152500	424012330	4975	4975	4975	4975	0
260	20240401	152400	424012330	4975	4975	4975	4975	0
261	20240401	152300	424012330	4975	4975	4975	4975	0
262	20240401	152200	424012330	4975	4975	4975	4975	0
263	20240401	152100	424012330	4975	4975	4975	4975	0
264	20240401	152000	424012330	4975	4975	4975	4975	0
265	20240401	151900	424012330	4975	4975	4975	4975	5
266	20240401	151800	423987455	4975	4975	4975	4975	286
267	20240401	151700	422564605	4975	4970	4975	4970	64
268	20240401	151600	422246455	4975	4975	4975	4975	14
269	20240401	151500	422176805	4970	4970	4970	4970	50
270	20240401	151400	421928305	4970	4970	4970	4970	50
271	20240401	151300	421679805	4975	4975	4975	4975	1
272	20240401	151200	421674830	4970	4975	4975	4970	79
273	20240401	151100	421282055	4975	4975	4975	4970	65
274	20240401	151000	420958930	4975	4975	4975	4975	102
275	20240401	150900	420451480	4970	4970	4970	4970	50
276	20240401	150800	420202980	4975	4970	4975	4970	216
277	20240401	150700	419128630	4975	4980	4980	4975	619
278	20240401	150600	416048940	4975	4980	4980	4975	68
279	20240401	150500	415710550	4975	4980	4980	4975	71
280	20240401	150400	415357220	4975	4975	4975	4975	50
281	20240401	150300	415108470	4980	4980	4980	4980	34
282	20240401	150200	414939150	4980	4980	4980	4975	136
283	20240401	150100	414262120	4980	4975	4980	4975	67
284	20240401	150000	413928710	4980	4980	4980	4980	16
285	20240401	145900	413849030	4975	4975	4975	4975	50
286	20240401	145800	413600280	4980	4975	4980	4975	67
287	20240401	145700	413266870	4980	4980	4980	4980	17
288	20240401	145600	413182210	4975	4980	4980	4975	67
289	20240401	145500	412848800	4975	4980	4980	4975	68
290	20240401	145400	412510410	4975	4975	4975	4975	51
291	20240401	145300	412256685	4980	4980	4980	4980	23
292	20240401	145200	412142145	4980	4975	4980	4975	139
293	20240401	145100	411450175	4980	4975	4980	4975	356
294	20240401	145000	409677545	4980	4980	4980	4980	37
295	20240401	144900	409493285	4980	4975	4980	4975	62
296	20240401	144800	409184775	4980	4975	4980	4975	78
297	20240401	144700	408796585	4980	4980	4980	4980	61
298	20240401	144600	408492805	4975	4980	4980	4975	132
299	20240401	144500	407835695	4975	4980	4980	4975	131
300	20240401	144400	407183565	4975	4980	4980	4975	131
301	20240401	144300	406531435	4980	4980	4980	4980	0
302	20240401	144200	406531435	4980	4975	4980	4975	131
303	20240401	144100	405879305	4975	4975	4975	4975	50
304	20240401	144000	405630555	4980	4970	4980	4970	531
305	20240401	143900	402986655	4975	4980	4980	4975	84
306	20240401	143800	402568345	4970	4975	4975	4970	60
307	20240401	143700	402269880	4970	4970	4970	4970	50
308	20240401	143600	402021380	4980	4980	4980	4980	81
309	20240401	143500	401618000	4970	4980	4980	4970	238
310	20240401	143400	400433105	4975	4975	4975	4975	50
311	20240401	143300	400184355	4975	4975	4975	4975	222
312	20240401	143200	399079905	4970	4970	4970	4970	50
313	20240401	143100	398831405	4965	4965	4965	4965	50
314	20240401	143000	398583155	4975	4960	4975	4960	652
315	20240401	142900	395347990	4960	4965	4965	4960	223
316	20240401	142800	394241505	4975	4975	4975	4975	0
317	20240401	142700	394241505	4975	4965	4975	4965	864
318	20240401	142600	389949345	4960	4965	4965	4960	131
319	20240401	142500	389299180	4965	4965	4965	4965	81
320	20240401	142400	388897015	4970	4970	4970	4970	82
321	20240401	142300	388489475	4975	4975	4975	4975	0
322	20240401	142200	388489475	4975	4955	4975	4955	2661
323	20240401	142100	375302365	4960	4955	4960	4955	112
324	20240401	142000	374747095	4960	4960	4960	4960	81
325	20240401	141900	374345335	4955	4960	4960	4955	281
326	20240401	141800	372952575	4955	4960	4960	4955	131
327	20240401	141700	372303065	4960	4960	4960	4960	617
328	20240401	141600	369242745	4955	4960	4960	4955	54
329	20240401	141500	368975155	4960	4955	4960	4955	67
330	20240401	141400	368643085	4960	4960	4960	4960	18
331	20240401	141300	368553805	4955	4960	4960	4955	72
332	20240401	141200	368196935	4955	4955	4955	4955	50
333	20240401	141100	367949185	4960	4955	4960	4955	88
334	20240401	141000	367512955	4960	4960	4960	4960	74
335	20240401	140900	367145915	4955	4960	4960	4955	124
336	20240401	140800	366531125	4955	4960	4960	4955	125
337	20240401	140700	365911375	4960	4960	4960	4960	0
338	20240401	140600	365911375	4960	4955	4960	4955	124
339	20240401	140500	365296585	4960	4960	4960	4960	94
340	20240401	140400	364830345	4965	4965	4965	4965	75
341	20240401	140300	364457970	4960	4965	4965	4960	126
342	20240401	140200	363832630	4960	4960	4960	4960	50
343	20240401	140100	363584630	4965	4960	4965	4960	124
344	20240401	140000	362969220	4965	4965	4965	4965	75
345	20240401	135900	362596845	4960	4965	4965	4960	124
346	20240401	135800	361981435	4965	4965	4965	4965	75
347	20240401	135700	361609060	4970	4970	4970	4970	0
348	20240401	135600	361609060	4970	4970	4970	4970	74
349	20240401	135500	361241280	4975	4975	4975	4975	101
350	20240401	135400	360738805	4980	4955	4980	4955	2004
351	20240401	135300	350807110	4955	4960	4960	4955	340
352	20240401	135200	349122040	4955	4960	4960	4955	124
353	20240401	135100	348507250	4955	4955	4955	4955	50
354	20240401	135000	348259500	4960	4960	4960	4960	90
355	20240401	134900	347813100	4960	4960	4960	4955	1462
356	20240401	134800	340561830	4965	4960	4965	4960	71
357	20240401	134700	340209565	4965	4965	4965	4965	20
358	20240401	134600	340110265	4960	4960	4960	4960	50
359	20240401	134500	339862265	4965	4960	4965	4960	79
360	20240401	134400	339470280	4965	4960	4965	4960	71
361	20240401	134300	339117785	4960	4965	4965	4960	122
362	20240401	134200	338512305	4960	4965	4965	4960	122
363	20240401	134100	337906825	4965	4965	4965	4965	4
364	20240401	134000	337886965	4960	4965	4965	4960	123
365	20240401	133900	337276520	4965	4960	4965	4960	123
366	20240401	133800	336666075	4965	4960	4965	4960	136
367	20240401	133700	335991085	4965	4965	4965	4965	85
368	20240401	133600	335569060	4960	4960	4960	4960	50
369	20240401	133500	335321060	4965	4960	4965	4960	460
370	20240401	133400	333039030	4960	4960	4960	4960	100
371	20240401	133300	332543030	4960	4965	4965	4960	135
372	20240401	133200	331873000	4960	4955	4965	4955	169
373	20240401	133100	331034495	4955	4965	4965	4955	1607
374	20240401	133000	323067620	4965	4960	4965	4960	135
375	20240401	132900	322397595	4965	4960	4965	4960	136
376	20240401	132800	321722605	4960	4960	4965	4960	138
377	20240401	132700	321037700	4960	4960	4965	4960	186
378	20240401	132600	320114710	4965	4965	4965	4965	218
379	20240401	132500	319032340	4960	4960	4960	4960	50
380	20240401	132400	318784340	4965	4960	4965	4960	103
381	20240401	132300	318273030	4965	4965	4970	4965	447
382	20240401	132200	316053245	4965	4970	4970	4965	135
383	20240401	132100	315382545	4970	4970	4970	4970	86
384	20240401	132000	314955125	4965	4970	4970	4965	175
385	20240401	131900	314085625	4970	4965	4970	4965	135
386	20240401	131800	313414925	4970	4965	4970	4965	186
387	20240401	131700	312490755	4970	4970	4970	4970	85
388	20240401	131600	312068305	4965	4970	4970	4965	136
389	20240401	131500	311392635	4965	4965	4965	4965	50
390	20240401	131400	311144385	4970	4970	4970	4970	86
391	20240401	131300	310716965	4965	4970	4970	4965	135
392	20240401	131200	310046265	4970	4965	4970	4965	136
393	20240401	131100	309370595	4970	4970	4970	4970	100
394	20240401	131000	308873595	4970	4970	4970	4970	3
395	20240401	130900	308858685	4975	4970	4975	4970	137
396	20240401	130800	308177365	4975	4960	4975	4960	638
397	20240401	130700	305006915	4965	4960	4965	4960	361
398	20240401	130600	303214705	4965	4970	4970	4965	116
399	20240401	130500	302638280	4960	4960	4960	4960	264
400	20240401	130400	301328840	4970	4970	4970	4970	92
401	20240401	130300	300871600	4965	4965	4965	4965	93
402	20240401	130200	300409855	4970	4970	4970	4970	93
403	20240401	130100	299947645	4970	4970	4970	4970	381
404	20240401	130000	298054075	4955	4955	4955	4950	1731
405	20240401	125900	289483115	4955	4960	4960	4950	2886
406	20240401	125800	275182100	4965	4965	4965	4965	93
407	20240401	125700	274720355	4960	4965	4965	4960	142
408	20240401	125600	274015575	4960	4965	4965	4960	143
409	20240401	125500	273305830	4960	4965	4965	4960	143
410	20240401	125400	272596085	4965	4965	4965	4965	0
411	20240401	125300	272596085	4965	4960	4965	4960	142
412	20240401	125200	271891305	4965	4960	4965	4960	144
413	20240401	125100	271176595	4965	4965	4965	4965	92
414	20240401	125000	270719815	4960	4965	4965	4960	143
415	20240401	124900	270010070	4960	4960	4960	4960	150
416	20240401	124800	269266070	4965	4965	4965	4965	93
417	20240401	124700	268804325	4960	4965	4965	4960	142
418	20240401	124600	268099545	4960	4965	4965	4960	143
419	20240401	124500	267389800	4965	4960	4965	4960	143
420	20240401	124400	266680055	4965	4965	4965	4965	0
421	20240401	124300	266680055	4965	4960	4965	4960	142
422	20240401	124200	265975275	4965	4965	4965	4960	144
423	20240401	124100	265260565	4965	4965	4965	4965	93
424	20240401	124000	264798820	4960	4965	4965	4960	142
425	20240401	123900	264094040	4960	4965	4965	4960	50
426	20240401	123800	263845795	4970	4970	4970	4970	123
427	20240401	123700	263234485	4965	4970	4970	4965	143
428	20240401	123600	262524025	4965	4965	4965	4965	214
429	20240401	123500	261461515	4970	4960	4970	4955	954
430	20240401	123400	256728995	4965	4965	4965	4965	93
431	20240401	123300	256267250	4965	4960	4965	4960	52
432	20240401	123200	256009320	4965	4965	4965	4965	259
433	20240401	123100	254723385	4970	4970	4970	4970	93
434	20240401	123000	254261175	4965	4970	4970	4965	142
435	20240401	122900	253555685	4965	4970	4970	4965	143
436	20240401	122800	252845225	4965	4965	4965	4965	36
437	20240401	122700	252666485	4970	4975	4975	4970	107
438	20240401	122600	252134230	4970	4970	4975	4970	1750
439	20240401	122500	243436270	4975	4970	4975	4970	143
440	20240401	122400	242725095	4970	4975	4975	4970	194
441	20240401	122300	241760450	4970	4970	4970	4970	50
442	20240401	122200	241511950	4975	4975	4975	4970	146
443	20240401	122100	240785850	4975	4975	4975	4975	93
444	20240401	122000	240323175	4970	4975	4975	4970	143
445	20240401	121900	239612000	4965	4965	4965	4960	960
446	20240401	121800	234845850	4965	4965	4965	4965	97
447	20240401	121700	234364245	4965	4960	4965	4960	143
448	20240401	121600	233654500	4965	4960	4965	4960	143
449	20240401	121500	232944755	4965	4965	4965	4965	92
450	20240401	121400	232487975	4960	4965	4965	4960	143
451	20240401	121300	231778230	4960	4960	4960	4960	50
452	20240401	121200	231530230	4965	4960	4965	4960	275
453	20240401	121100	230165105	4965	4965	4965	4965	92
454	20240401	121000	229708325	4965	4965	4965	4960	275
455	20240401	120900	228343200	4965	4960	4965	4960	143
456	20240401	120800	227633455	4965	4965	4965	4960	811
457	20240401	120700	223609935	4965	4965	4965	4960	99
458	20240401	120600	223118650	4965	4960	4965	4960	143
459	20240401	120500	222408905	4965	4965	4965	4965	193
460	20240401	120400	221450660	4960	4965	4965	4960	415
461	20240401	120300	219390435	4960	4965	4965	4960	143
462	20240401	120200	218680690	4965	4970	4970	4965	252
463	20240401	120100	217429275	4975	4975	4975	4975	92
464	20240401	120000	216971575	4970	4975	4975	4970	143
465	20240401	115900	216260400	4970	4965	4970	4965	455
466	20240401	115800	213999300	4970	4970	4970	4970	112
467	20240401	115700	213442660	4965	4970	4970	4965	90
468	20240401	115600	212995610	4970	4965	4970	4965	143
469	20240401	115500	212285150	4965	4965	4965	4965	433
470	20240401	115400	210135305	4960	4965	4965	4960	192
471	20240401	115300	209182275	4960	4965	4965	4960	143
472	20240401	115200	208472530	4965	4960	4965	4960	52
473	20240401	115100	208214600	4965	4965	4965	4965	320
474	20240401	115000	206625800	4965	4965	4965	4965	191
475	20240401	114900	205677485	4970	4970	4970	4970	93
476	20240401	114800	205215275	4975	4965	4975	4965	890
477	20240401	114700	200795495	4970	4970	4970	4970	50
478	20240401	114600	200546995	4975	4970	4975	4970	142
479	20240401	114500	199840795	4975	4970	4975	4970	3493
480	20240401	114400	182480120	4970	4980	4980	4965	2809
481	20240401	114300	168517865	4980	4985	4985	4980	143
482	20240401	114200	167805260	4980	4975	4980	4975	85
483	20240401	114100	167382210	4980	4980	4980	4980	0
484	20240401	114000	167382210	4980	4975	4980	4975	142
485	20240401	113900	166675300	4980	4975	4980	4975	527
486	20240401	113800	164051090	4980	4980	4980	4980	93
487	20240401	113700	163587950	4975	4980	4980	4975	143
488	20240401	113600	162876060	4975	4985	4985	4975	262
489	20240401	113500	161571540	4985	4985	4985	4985	93
490	20240401	113400	161107935	4980	4985	4985	4980	143
491	20240401	113300	160395330	4980	4985	4985	4980	142
492	20240401	113200	159687710	4985	4985	4985	4985	93
493	20240401	113100	159224105	4980	4980	4980	4980	50
494	20240401	113000	158975105	4985	4980	4985	4980	143
495	20240401	112900	158262500	4985	4980	4985	4980	142
496	20240401	112800	157554880	4985	4985	4985	4985	93
497	20240401	112700	157091275	4980	4985	4985	4980	143
498	20240401	112600	156378670	4980	4980	4980	4980	50
499	20240401	112500	156129670	4985	4985	4985	4985	92
500	20240401	112400	155671050	4980	4985	4985	4980	143
501	20240401	112300	154958445	4980	4980	4980	4980	50
502	20240401	112200	154709445	4980	4980	4980	4980	50
503	20240401	112100	154460445	4985	4985	4985	4985	0
504	20240401	112000	154460445	4985	4985	4985	4980	170
505	20240401	111900	153613245	4985	4980	4985	4980	247
506	20240401	111800	152382200	4985	4985	4985	4985	177
507	20240401	111700	151499855	4980	4985	4985	4980	143
508	20240401	111600	150787250	4980	4985	4985	4980	142
509	20240401	111500	150079630	4985	4985	4985	4985	0
510	20240401	111400	150079630	4985	4980	4985	4980	143
511	20240401	111300	149367025	4985	4985	4985	4980	163
512	20240401	111200	148554720	4985	4985	4985	4985	92
513	20240401	111100	148096100	4980	4985	4985	4980	143
514	20240401	111000	147383495	4980	4985	4985	4980	70
515	20240401	110900	147034795	4985	4980	4985	4980	143
516	20240401	110800	146322190	4985	4985	4985	4985	92
517	20240401	110700	145863570	4980	4985	4985	4980	242
518	20240401	110600	144657550	4980	4985	4985	4980	143
519	20240401	110500	143944945	4985	4985	4985	4985	1
520	20240401	110400	143939960	4985	4980	4985	4980	142
521	20240401	110300	143232340	4985	4980	4985	4980	143
522	20240401	110200	142519735	4985	4985	4985	4985	93
523	20240401	110100	142056130	4980	4985	4985	4980	145
524	20240401	110000	141333555	4975	4975	4975	4975	50
525	20240401	105900	141084805	4985	4980	4985	4975	143
526	20240401	105800	140372380	4985	4985	4985	4985	93
527	20240401	105700	139908775	4985	4985	4985	4980	1601
528	20240401	105600	131928040	4985	4980	4985	4980	150
529	20240401	105500	131180540	4985	4980	4985	4980	70
530	20240401	105400	130831840	4985	4985	4985	4985	100
531	20240401	105300	130333340	4985	4980	4985	4975	680
532	20240401	105200	126948680	4990	4980	4990	4980	139
533	20240401	105100	126255460	4985	4990	4990	4985	116
534	20240401	105000	125676700	4985	4990	4990	4985	150
535	20240401	104900	124928450	4980	4985	4985	4980	254
536	20240401	104800	123663360	4985	4990	4990	4985	116
537	20240401	104700	123084600	4990	4985	4990	4985	150
538	20240401	104600	122336350	4985	4985	4985	4985	50
539	20240401	104500	122087100	4985	4985	4985	4985	100
540	20240401	104400	121588600	4990	4990	4990	4990	0
541	20240401	104300	121588600	4990	4980	4990	4980	150
542	20240401	104200	120840600	4990	4980	4990	4980	150
543	20240401	104100	120092600	4975	4990	4990	4975	304
544	20240401	104000	118578095	4980	4990	4990	4980	150
545	20240401	103900	117830095	4980	4980	4980	4980	50
546	20240401	103800	117581095	4990	4980	4990	4980	170
547	20240401	103700	116733295	4990	4990	4990	4990	20
548	20240401	103600	116633495	4990	4985	4990	4980	60
549	20240401	103500	116334495	4985	4985	4985	4985	0
550	20240401	103400	116334495	4985	4990	4990	4980	1293
551	20240401	103300	109892025	4990	4985	4990	4985	60
552	20240401	103200	109592875	4985	4985	4985	4985	0
553	20240401	103100	109592875	4985	4985	4985	4985	50
554	20240401	103000	109343625	4985	4985	4985	4985	222
555	20240401	102900	108236955	4980	4980	4980	4980	0
556	20240401	102800	108236955	4980	4980	4980	4980	0
557	20240401	102700	108236955	4980	4985	4985	4980	1206
558	20240401	102600	102230955	4985	4985	4985	4985	0
559	20240401	102500	102230955	4985	4985	4985	4985	90
560	20240401	102400	101782305	4985	4985	4985	4985	0
561	20240401	102300	101782305	4985	4985	4985	4985	0
562	20240401	102200	101782305	4985	4990	4990	4985	1340
563	20240401	102100	95095730	4990	4990	4990	4990	5
564	20240401	102000	95070780	4995	4990	4995	4990	15
565	20240401	101900	94995880	4995	4995	4995	4995	10
566	20240401	101800	94945930	4995	4995	4995	4995	30
567	20240401	101700	94796080	4995	4995	4995	4995	53
568	20240401	101600	94531345	4990	4990	4990	4990	5
569	20240401	101500	94506395	4995	4995	4995	4995	175
570	20240401	101400	93632270	5000	5000	5000	5000	0
571	20240401	101300	93632270	5000	5000	5000	5000	0
572	20240401	101200	93632270	5000	5000	5000	5000	0
573	20240401	101100	93632270	5000	5000	5000	5000	10
574	20240401	101000	93582270	5000	5000	5000	5000	0
575	20240401	100900	93582270	5000	5000	5000	5000	0
576	20240401	100800	93582270	5000	5000	5000	5000	0
577	20240401	100700	93582270	5000	5000	5000	5000	3
578	20240401	100600	93567270	5000	5000	5000	5000	0
579	20240401	100500	93567270	5000	5000	5000	5000	1
580	20240401	100400	93562270	4995	5000	5000	4995	432
581	20240401	100300	91404380	5010	5010	5010	5010	0
582	20240401	100200	91404380	5010	5010	5010	5010	0
583	20240401	100100	91404380	5010	5010	5010	5010	0
584	20240401	100000	91404380	5010	5010	5010	5010	0
585	20240401	095900	91404380	5010	5010	5010	5010	0
586	20240401	095800	91404380	5010	5010	5010	5010	1
587	20240401	095700	91399370	5000	5010	5010	5000	1938
588	20240401	095600	81709360	5000	5000	5000	5000	1223
589	20240401	095500	75594360	5010	5010	5010	5010	0
590	20240401	095400	75594360	5010	5010	5010	5010	0
591	20240401	095300	75594360	5010	5010	5010	5010	0
592	20240401	095200	75594360	5010	5010	5010	5010	13
593	20240401	095100	75529230	5010	5010	5010	5010	11
594	20240401	095000	75474120	5010	5010	5010	5010	153
595	20240401	094900	74707590	5010	5000	5010	5000	1836
596	20240401	094800	65524540	5000	5000	5000	5000	57
597	20240401	094700	65239540	5000	5000	5000	5000	2617
598	20240401	094600	52154540	5000	5000	5000	5000	0
599	20240401	094500	52154540	5000	5000	5000	5000	11
600	20240401	094400	52099540	5000	5000	5000	5000	0
601	20240401	094300	52099540	5000	5000	5000	5000	0
602	20240401	094200	52099540	5000	5000	5000	5000	0
603	20240401	094100	52099540	5000	5000	5000	5000	0
604	20240401	094000	52099540	5000	5000	5000	5000	0
605	20240401	093900	52099540	5000	5000	5000	5000	0
606	20240401	093800	52099540	5000	5000	5000	5000	4
607	20240401	093700	52079540	5010	5010	5010	5010	21
608	20240401	093600	51974330	5010	5010	5010	5010	0
609	20240401	093500	51974330	5010	5010	5010	5010	110
610	20240401	093400	51423230	5010	5010	5010	5010	0
611	20240401	093300	51423230	5010	5010	5010	5010	0
612	20240401	093200	51423230	5010	5010	5010	5010	0
613	20240401	093100	51423230	5010	5010	5010	5010	1
614	20240401	093000	51418220	5010	5010	5010	5010	6
615	20240401	092900	51388160	5000	5000	5000	5000	50
616	20240401	092800	51138160	5000	5000	5000	5000	0
617	20240401	092700	51138160	5000	5000	5000	5000	0
618	20240401	092600	51138160	5000	5000	5000	5000	0
619	20240401	092500	51138160	5000	5000	5000	5000	1343
620	20240401	092400	44423160	5000	5000	5000	5000	275
621	20240401	092300	43048160	5000	5000	5000	5000	493
622	20240401	092200	40583160	5010	5010	5010	5010	3
623	20240401	092100	40568130	5010	5010	5010	5010	20
624	20240401	092000	40467930	5000	5000	5000	5000	8
625	20240401	091900	40427930	5000	5000	5000	5000	701
626	20240401	091800	36922930	5000	5000	5000	5000	0
627	20240401	091700	36922930	5000	5010	5010	5000	1182
628	20240401	091600	31007110	5010	5010	5010	5010	341
629	20240401	091500	29298700	5010	5010	5010	5010	5
630	20240401	091400	29273650	5010	5010	5010	5010	1099
631	20240401	091300	23767660	5010	5010	5010	5010	200
632	20240401	091200	22765660	5010	5010	5010	5010	145
633	20240401	091100	22039210	5000	5000	5000	5000	4
634	20240401	091000	22019210	5000	5000	5000	5000	0
635	20240401	090900	22019210	5000	5000	5000	5000	0
636	20240401	090800	22019210	5000	5000	5000	5000	28
637	20240401	090700	21879210	5010	5010	5010	5010	2099
638	20240401	090600	11363220	5010	5010	5010	5010	0
639	20240401	090500	11363220	5010	5010	5010	5010	901
640	20240401	090400	6849210	5020	5020	5020	5020	18
641	20240401	090300	6758850	5020	5020	5020	5020	0
642	20240401	090200	6758850	5020	5010	5020	5010	66
643	20240401	090100	6427830	5010	5010	5010	5010	0
644	20240401	090000	6427830	5010	5010	5010	5010	1283