KissMeData/312610/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203800	97834000	2355	2355	2355	2355	1193
3	20240401	203700	97834000	2355	2355	2355	2355	0
4	20240401	203600	97834000	2355	2355	2355	2355	0
5	20240401	203500	97834000	2355	2355	2355	2355	0
6	20240401	203400	97834000	2355	2355	2355	2355	0
7	20240401	203300	97834000	2355	2355	2355	2355	0
8	20240401	203200	97834000	2355	2355	2355	2355	0
9	20240401	203100	97834000	2355	2355	2355	2355	0
10	20240401	203000	97834000	2355	2355	2355	2355	0
11	20240401	202900	97834000	2355	2355	2355	2355	0
12	20240401	202800	97834000	2355	2355	2355	2355	0
13	20240401	202700	97834000	2355	2355	2355	2355	0
14	20240401	202600	97834000	2355	2355	2355	2355	0
15	20240401	202500	97834000	2355	2355	2355	2355	0
16	20240401	202400	97834000	2355	2355	2355	2355	0
17	20240401	202300	97834000	2355	2355	2355	2355	0
18	20240401	202200	97834000	2355	2355	2355	2355	0
19	20240401	202100	97834000	2355	2355	2355	2355	0
20	20240401	202000	97834000	2355	2355	2355	2355	0
21	20240401	201900	97834000	2355	2355	2355	2355	0
22	20240401	201800	97834000	2355	2355	2355	2355	0
23	20240401	201700	97834000	2355	2355	2355	2355	0
24	20240401	201600	97834000	2355	2355	2355	2355	0
25	20240401	201500	97834000	2355	2355	2355	2355	0
26	20240401	201400	97834000	2355	2355	2355	2355	0
27	20240401	201300	97834000	2355	2355	2355	2355	0
28	20240401	201200	97834000	2355	2355	2355	2355	0
29	20240401	201100	97834000	2355	2355	2355	2355	0
30	20240401	201000	97834000	2355	2355	2355	2355	0
31	20240401	200900	97834000	2355	2355	2355	2355	0
32	20240401	200800	97834000	2355	2355	2355	2355	1193
33	20240401	200700	97834000	2355	2355	2355	2355	0
34	20240401	200600	97834000	2355	2355	2355	2355	0
35	20240401	200500	97834000	2355	2355	2355	2355	0
36	20240401	200400	97834000	2355	2355	2355	2355	0
37	20240401	200300	97834000	2355	2355	2355	2355	0
38	20240401	200200	97834000	2355	2355	2355	2355	0
39	20240401	200100	97834000	2355	2355	2355	2355	0
40	20240401	200000	97834000	2355	2355	2355	2355	0
41	20240401	195900	97834000	2355	2355	2355	2355	0
42	20240401	195800	97834000	2355	2355	2355	2355	0
43	20240401	195700	97834000	2355	2355	2355	2355	0
44	20240401	195600	97834000	2355	2355	2355	2355	0
45	20240401	195500	97834000	2355	2355	2355	2355	0
46	20240401	195400	97834000	2355	2355	2355	2355	0
47	20240401	195300	97834000	2355	2355	2355	2355	0
48	20240401	195200	97834000	2355	2355	2355	2355	0
49	20240401	195100	97834000	2355	2355	2355	2355	0
50	20240401	195000	97834000	2355	2355	2355	2355	0
51	20240401	194900	97834000	2355	2355	2355	2355	0
52	20240401	194800	97834000	2355	2355	2355	2355	0
53	20240401	194700	97834000	2355	2355	2355	2355	0
54	20240401	194600	97834000	2355	2355	2355	2355	0
55	20240401	194500	97834000	2355	2355	2355	2355	0
56	20240401	194400	97834000	2355	2355	2355	2355	0
57	20240401	194300	97834000	2355	2355	2355	2355	0
58	20240401	194200	97834000	2355	2355	2355	2355	0
59	20240401	194100	97834000	2355	2355	2355	2355	0
60	20240401	194000	97834000	2355	2355	2355	2355	0
61	20240401	193900	97834000	2355	2355	2355	2355	0
62	20240401	193800	97834000	2355	2355	2355	2355	1193
63	20240401	193700	97834000	2355	2355	2355	2355	0
64	20240401	193600	97834000	2355	2355	2355	2355	0
65	20240401	193500	97834000	2355	2355	2355	2355	0
66	20240401	193400	97834000	2355	2355	2355	2355	0
67	20240401	193300	97834000	2355	2355	2355	2355	0
68	20240401	193200	97834000	2355	2355	2355	2355	0
69	20240401	193100	97834000	2355	2355	2355	2355	0
70	20240401	193000	97834000	2355	2355	2355	2355	0
71	20240401	192900	97834000	2355	2355	2355	2355	0
72	20240401	192800	97834000	2355	2355	2355	2355	0
73	20240401	192700	97834000	2355	2355	2355	2355	0
74	20240401	192600	97834000	2355	2355	2355	2355	0
75	20240401	192500	97834000	2355	2355	2355	2355	0
76	20240401	192400	97834000	2355	2355	2355	2355	0
77	20240401	192300	97834000	2355	2355	2355	2355	0
78	20240401	192200	97834000	2355	2355	2355	2355	0
79	20240401	192100	97834000	2355	2355	2355	2355	0
80	20240401	192000	97834000	2355	2355	2355	2355	0
81	20240401	191900	97834000	2355	2355	2355	2355	0
82	20240401	191800	97834000	2355	2355	2355	2355	0
83	20240401	191700	97834000	2355	2355	2355	2355	0
84	20240401	191600	97834000	2355	2355	2355	2355	0
85	20240401	191500	97834000	2355	2355	2355	2355	0
86	20240401	191400	97834000	2355	2355	2355	2355	0
87	20240401	191300	97834000	2355	2355	2355	2355	0
88	20240401	191200	97834000	2355	2355	2355	2355	0
89	20240401	191100	97834000	2355	2355	2355	2355	0
90	20240401	191000	97834000	2355	2355	2355	2355	0
91	20240401	190900	97834000	2355	2355	2355	2355	0
92	20240401	190800	97834000	2355	2355	2355	2355	1193
93	20240401	190700	97834000	2355	2355	2355	2355	0
94	20240401	190600	97834000	2355	2355	2355	2355	0
95	20240401	190500	97834000	2355	2355	2355	2355	0
96	20240401	190400	97834000	2355	2355	2355	2355	0
97	20240401	190300	97834000	2355	2355	2355	2355	0
98	20240401	190200	97834000	2355	2355	2355	2355	0
99	20240401	190100	97834000	2355	2355	2355	2355	0
100	20240401	190000	97834000	2355	2355	2355	2355	0
101	20240401	185900	97834000	2355	2355	2355	2355	0
102	20240401	185800	97834000	2355	2355	2355	2355	0
103	20240401	185700	97834000	2355	2355	2355	2355	0
104	20240401	185600	97834000	2355	2355	2355	2355	0
105	20240401	185500	97834000	2355	2355	2355	2355	0
106	20240401	185400	97834000	2355	2355	2355	2355	0
107	20240401	185300	97834000	2355	2355	2355	2355	0
108	20240401	185200	97834000	2355	2355	2355	2355	0
109	20240401	185100	97834000	2355	2355	2355	2355	0
110	20240401	185000	97834000	2355	2355	2355	2355	0
111	20240401	184900	97834000	2355	2355	2355	2355	0
112	20240401	184800	97834000	2355	2355	2355	2355	0
113	20240401	184700	97834000	2355	2355	2355	2355	0
114	20240401	184600	97834000	2355	2355	2355	2355	0
115	20240401	184500	97834000	2355	2355	2355	2355	0
116	20240401	184400	97834000	2355	2355	2355	2355	0
117	20240401	184300	97834000	2355	2355	2355	2355	0
118	20240401	184200	97834000	2355	2355	2355	2355	0
119	20240401	184100	97834000	2355	2355	2355	2355	0
120	20240401	184000	97834000	2355	2355	2355	2355	0
121	20240401	183900	97834000	2355	2355	2355	2355	0
122	20240401	183800	97834000	2355	2355	2355	2355	1193
123	20240401	183700	97834000	2355	2355	2355	2355	0
124	20240401	183600	97834000	2355	2355	2355	2355	0
125	20240401	183500	97834000	2355	2355	2355	2355	0
126	20240401	183400	97834000	2355	2355	2355	2355	0
127	20240401	183300	97834000	2355	2355	2355	2355	0
128	20240401	183200	97834000	2355	2355	2355	2355	0
129	20240401	183100	97834000	2355	2355	2355	2355	0
130	20240401	183000	97834000	2355	2355	2355	2355	0
131	20240401	182900	97834000	2355	2355	2355	2355	0
132	20240401	182800	97834000	2355	2355	2355	2355	0
133	20240401	182700	97834000	2355	2355	2355	2355	0
134	20240401	182600	97834000	2355	2355	2355	2355	0
135	20240401	182500	97834000	2355	2355	2355	2355	0
136	20240401	182400	97834000	2355	2355	2355	2355	0
137	20240401	182300	97834000	2355	2355	2355	2355	0
138	20240401	182200	97834000	2355	2355	2355	2355	0
139	20240401	182100	97834000	2355	2355	2355	2355	0
140	20240401	182000	97834000	2355	2355	2355	2355	0
141	20240401	181900	97834000	2355	2355	2355	2355	0
142	20240401	181800	97834000	2355	2355	2355	2355	0
143	20240401	181700	97834000	2355	2355	2355	2355	0
144	20240401	181600	97834000	2355	2355	2355	2355	0
145	20240401	181500	97834000	2355	2355	2355	2355	0
146	20240401	181400	97834000	2355	2355	2355	2355	0
147	20240401	181300	97834000	2355	2355	2355	2355	0
148	20240401	181200	97834000	2355	2355	2355	2355	0
149	20240401	181100	97834000	2355	2355	2355	2355	0
150	20240401	181000	97834000	2355	2355	2355	2355	0
151	20240401	180900	97834000	2355	2355	2355	2355	0
152	20240401	180800	97834000	2355	2355	2355	2355	1193
153	20240401	180700	97834000	2355	2355	2355	2355	0
154	20240401	180600	97834000	2355	2355	2355	2355	0
155	20240401	180500	97834000	2355	2355	2355	2355	0
156	20240401	180400	97834000	2355	2355	2355	2355	0
157	20240401	180300	97834000	2355	2355	2355	2355	0
158	20240401	180200	97834000	2355	2355	2355	2355	0
159	20240401	180100	97834000	2355	2355	2355	2355	0
160	20240401	180000	97834000	2355	2355	2355	2355	0
161	20240401	175900	97834000	2355	2355	2355	2355	0
162	20240401	175800	97834000	2355	2355	2355	2355	0
163	20240401	175700	97834000	2355	2355	2355	2355	0
164	20240401	175600	97834000	2355	2355	2355	2355	0
165	20240401	175500	97834000	2355	2355	2355	2355	0
166	20240401	175400	97834000	2355	2355	2355	2355	0
167	20240401	175300	97834000	2355	2355	2355	2355	0
168	20240401	175200	97834000	2355	2355	2355	2355	0
169	20240401	175100	97834000	2355	2355	2355	2355	0
170	20240401	175000	97834000	2355	2355	2355	2355	0
171	20240401	174900	97834000	2355	2355	2355	2355	0
172	20240401	174800	97834000	2355	2355	2355	2355	0
173	20240401	174700	97834000	2355	2355	2355	2355	0
174	20240401	174600	97834000	2355	2355	2355	2355	0
175	20240401	174500	97834000	2355	2355	2355	2355	0
176	20240401	174400	97834000	2355	2355	2355	2355	0
177	20240401	174300	97834000	2355	2355	2355	2355	0
178	20240401	174200	97834000	2355	2355	2355	2355	0
179	20240401	174100	97834000	2355	2355	2355	2355	0
180	20240401	174000	97834000	2355	2355	2355	2355	0
181	20240401	173900	97834000	2355	2355	2355	2355	0
182	20240401	173800	97834000	2355	2355	2355	2355	1193
183	20240401	173700	97834000	2355	2355	2355	2355	0
184	20240401	173600	97834000	2355	2355	2355	2355	0
185	20240401	173500	97834000	2355	2355	2355	2355	0
186	20240401	173400	97834000	2355	2355	2355	2355	0
187	20240401	173300	97834000	2355	2355	2355	2355	0
188	20240401	173200	97834000	2355	2355	2355	2355	0
189	20240401	173100	97834000	2355	2355	2355	2355	0
190	20240401	173000	97834000	2355	2355	2355	2355	0
191	20240401	172900	97834000	2355	2355	2355	2355	0
192	20240401	172800	97834000	2355	2355	2355	2355	0
193	20240401	172700	97834000	2355	2355	2355	2355	0
194	20240401	172600	97834000	2355	2355	2355	2355	0
195	20240401	172500	97834000	2355	2355	2355	2355	0
196	20240401	172400	97834000	2355	2355	2355	2355	0
197	20240401	172300	97834000	2355	2355	2355	2355	0
198	20240401	172200	97834000	2355	2355	2355	2355	0
199	20240401	172100	97834000	2355	2355	2355	2355	0
200	20240401	172000	97834000	2355	2355	2355	2355	0
201	20240401	171900	97834000	2355	2355	2355	2355	0
202	20240401	171800	97834000	2355	2355	2355	2355	0
203	20240401	171700	97834000	2355	2355	2355	2355	0
204	20240401	171600	97834000	2355	2355	2355	2355	0
205	20240401	171500	97834000	2355	2355	2355	2355	0
206	20240401	171400	97834000	2355	2355	2355	2355	0
207	20240401	171300	97834000	2355	2355	2355	2355	0
208	20240401	171200	97834000	2355	2355	2355	2355	0
209	20240401	171100	97834000	2355	2355	2355	2355	0
210	20240401	171000	97834000	2355	2355	2355	2355	0
211	20240401	170900	97834000	2355	2355	2355	2355	0
212	20240401	170800	97834000	2355	2355	2355	2355	1193
213	20240401	170700	97834000	2355	2355	2355	2355	0
214	20240401	170600	97834000	2355	2355	2355	2355	0
215	20240401	170500	97834000	2355	2355	2355	2355	0
216	20240401	170400	97834000	2355	2355	2355	2355	0
217	20240401	170300	97834000	2355	2355	2355	2355	0
218	20240401	170200	97834000	2355	2355	2355	2355	0
219	20240401	170100	97834000	2355	2355	2355	2355	0
220	20240401	170000	97834000	2355	2355	2355	2355	0
221	20240401	165900	97834000	2355	2355	2355	2355	0
222	20240401	165800	97834000	2355	2355	2355	2355	0
223	20240401	165700	97834000	2355	2355	2355	2355	0
224	20240401	165600	97834000	2355	2355	2355	2355	0
225	20240401	165500	97834000	2355	2355	2355	2355	0
226	20240401	165400	97834000	2355	2355	2355	2355	0
227	20240401	165300	97834000	2355	2355	2355	2355	0
228	20240401	165200	97834000	2355	2355	2355	2355	0
229	20240401	165100	97834000	2355	2355	2355	2355	0
230	20240401	165000	97834000	2355	2355	2355	2355	0
231	20240401	164900	97834000	2355	2355	2355	2355	0
232	20240401	164800	97834000	2355	2355	2355	2355	0
233	20240401	164700	97834000	2355	2355	2355	2355	0
234	20240401	164600	97834000	2355	2355	2355	2355	0
235	20240401	164500	97834000	2355	2355	2355	2355	0
236	20240401	164400	97834000	2355	2355	2355	2355	0
237	20240401	164300	97834000	2355	2355	2355	2355	0
238	20240401	164200	97834000	2355	2355	2355	2355	0
239	20240401	164100	97834000	2355	2355	2355	2355	0
240	20240401	164000	97834000	2355	2355	2355	2355	0
241	20240401	163900	97834000	2355	2355	2355	2355	0
242	20240401	163800	97834000	2355	2355	2355	2355	1193
243	20240401	163700	97834000	2355	2355	2355	2355	0
244	20240401	163600	97834000	2355	2355	2355	2355	0
245	20240401	163500	97834000	2355	2355	2355	2355	0
246	20240401	163400	97834000	2355	2355	2355	2355	0
247	20240401	163300	97834000	2355	2355	2355	2355	0
248	20240401	163200	97834000	2355	2355	2355	2355	0
249	20240401	163100	97834000	2355	2355	2355	2355	0
250	20240401	163000	97834000	2355	2355	2355	2355	0
251	20240401	162900	97834000	2355	2355	2355	2355	0
252	20240401	162800	97834000	2355	2355	2355	2355	0
253	20240401	162700	97834000	2355	2355	2355	2355	0
254	20240401	162600	97834000	2355	2355	2355	2355	0
255	20240401	162500	97834000	2355	2355	2355	2355	0
256	20240401	162400	97834000	2355	2355	2355	2355	0
257	20240401	162300	97834000	2355	2355	2355	2355	0
258	20240401	162200	97834000	2355	2355	2355	2355	0
259	20240401	162100	97834000	2355	2355	2355	2355	0
260	20240401	162000	97834000	2355	2355	2355	2355	0
261	20240401	161900	97834000	2355	2355	2355	2355	0
262	20240401	161800	97834000	2355	2355	2355	2355	0
263	20240401	161700	97834000	2355	2355	2355	2355	0
264	20240401	161600	97834000	2355	2355	2355	2355	0
265	20240401	161500	97834000	2355	2355	2355	2355	0
266	20240401	161400	97834000	2355	2355	2355	2355	0
267	20240401	161300	97834000	2355	2355	2355	2355	0
268	20240401	161200	97834000	2355	2355	2355	2355	0
269	20240401	161100	97834000	2355	2355	2355	2355	0
270	20240401	161000	97834000	2355	2355	2355	2355	0
271	20240401	160900	97834000	2355	2355	2355	2355	0
272	20240401	160800	97834000	2355	2355	2355	2355	1193
273	20240401	160700	97834000	2355	2355	2355	2355	0
274	20240401	160600	97834000	2355	2355	2355	2355	0
275	20240401	160500	97834000	2355	2355	2355	2355	0
276	20240401	160400	97834000	2355	2355	2355	2355	0
277	20240401	160300	97834000	2355	2355	2355	2355	0
278	20240401	160200	97834000	2355	2355	2355	2355	0
279	20240401	160100	97834000	2355	2355	2355	2355	0
280	20240401	160000	97834000	2355	2355	2355	2355	0
281	20240401	155900	97834000	2355	2355	2355	2355	0
282	20240401	155800	97834000	2355	2355	2355	2355	0
283	20240401	155700	97834000	2355	2355	2355	2355	0
284	20240401	155600	97834000	2355	2355	2355	2355	0
285	20240401	155500	97834000	2355	2355	2355	2355	0
286	20240401	155400	97834000	2355	2355	2355	2355	0
287	20240401	155300	97834000	2355	2355	2355	2355	0
288	20240401	155200	97834000	2355	2355	2355	2355	0
289	20240401	155100	97834000	2355	2355	2355	2355	0
290	20240401	155000	97834000	2355	2355	2355	2355	0
291	20240401	154900	97834000	2355	2355	2355	2355	0
292	20240401	154800	97834000	2355	2355	2355	2355	0
293	20240401	154700	97834000	2355	2355	2355	2355	0
294	20240401	154600	97834000	2355	2355	2355	2355	0
295	20240401	154500	97834000	2355	2355	2355	2355	0
296	20240401	154400	97834000	2355	2355	2355	2355	0
297	20240401	154300	97834000	2355	2355	2355	2355	0
298	20240401	154200	97834000	2355	2355	2355	2355	0
299	20240401	154100	97834000	2355	2355	2355	2355	0
300	20240401	154000	97834000	2355	2355	2355	2355	0
301	20240401	153900	97834000	2355	2355	2355	2355	0
302	20240401	153800	97834000	2355	2355	2355	2355	1193
303	20240401	153700	97834000	2355	2355	2355	2355	0
304	20240401	153600	97834000	2355	2355	2355	2355	0
305	20240401	153500	97834000	2355	2355	2355	2355	0
306	20240401	153400	97834000	2355	2355	2355	2355	0
307	20240401	153300	97834000	2355	2355	2355	2355	0
308	20240401	153200	97834000	2355	2355	2355	2355	0
309	20240401	153100	97834000	2355	2355	2355	2355	0
310	20240401	153000	97834000	2355	2355	2355	2355	1193
311	20240401	152900	95024485	2350	2350	2350	2350	0
312	20240401	152800	95024485	2350	2350	2350	2350	0
313	20240401	152700	95024485	2350	2350	2350	2350	0
314	20240401	152600	95024485	2350	2350	2350	2350	0
315	20240401	152500	95024485	2350	2350	2350	2350	0
316	20240401	152400	95024485	2350	2350	2350	2350	0
317	20240401	152300	95024485	2350	2350	2350	2350	0
318	20240401	152200	95024485	2350	2350	2350	2350	0
319	20240401	152100	95024485	2350	2350	2350	2350	0
320	20240401	152000	95024485	2350	2350	2350	2350	0
321	20240401	151900	95024485	2350	2350	2350	2350	0
322	20240401	151800	95024485	2350	2340	2350	2330	6
323	20240401	151700	95010445	2340	2340	2340	2325	368
324	20240401	151600	94150585	2340	2325	2340	2325	25
325	20240401	151500	94092340	2340	2350	2350	2340	78
326	20240401	151400	93909810	2350	2350	2350	2350	0
327	20240401	151300	93909810	2350	2350	2350	2350	0
328	20240401	151200	93909810	2350	2350	2350	2350	0
329	20240401	151100	93909810	2350	2350	2350	2350	0
330	20240401	151000	93909810	2350	2350	2350	2350	0
331	20240401	150900	93909810	2350	2350	2350	2350	0
332	20240401	150800	93909810	2350	2350	2350	2350	0
333	20240401	150700	93909810	2350	2350	2350	2350	0
334	20240401	150600	93909810	2350	2350	2350	2350	0
335	20240401	150500	93909810	2350	2350	2350	2350	0
336	20240401	150400	93909810	2350	2350	2350	2350	0
337	20240401	150300	93909810	2350	2350	2350	2350	0
338	20240401	150200	93909810	2350	2335	2350	2335	300
339	20240401	150100	93209220	2335	2335	2335	2335	80
340	20240401	150000	93022420	2335	2340	2340	2335	128
341	20240401	145900	92723185	2340	2340	2340	2340	0
342	20240401	145800	92723185	2340	2340	2340	2340	94
343	20240401	145700	92503225	2340	2345	2350	2340	108
344	20240401	145600	92250395	2340	2340	2340	2340	0
345	20240401	145500	92250395	2340	2340	2340	2340	0
346	20240401	145400	92250395	2340	2340	2340	2340	5
347	20240401	145300	92238695	2345	2345	2345	2345	2
348	20240401	145200	92234005	2350	2350	2350	2350	0
349	20240401	145100	92234005	2350	2350	2350	2350	0
350	20240401	145000	92234005	2350	2350	2350	2350	0
351	20240401	144900	92234005	2350	2350	2350	2350	0
352	20240401	144800	92234005	2350	2350	2350	2350	0
353	20240401	144700	92234005	2350	2350	2350	2350	0
354	20240401	144600	92234005	2350	2350	2350	2350	0
355	20240401	144500	92234005	2350	2350	2350	2350	0
356	20240401	144400	92234005	2350	2350	2350	2350	0
357	20240401	144300	92234005	2350	2350	2350	2350	0
358	20240401	144200	92234005	2350	2350	2350	2350	0
359	20240401	144100	92234005	2350	2340	2350	2340	4
360	20240401	144000	92224625	2355	2355	2355	2355	0
361	20240401	143900	92224625	2355	2355	2355	2355	52
362	20240401	143800	92102165	2350	2350	2350	2350	0
363	20240401	143700	92102165	2350	2350	2350	2350	0
364	20240401	143600	92102165	2350	2350	2350	2350	0
365	20240401	143500	92102165	2350	2350	2350	2350	1248
366	20240401	143400	89169365	2350	2350	2350	2350	479
367	20240401	143300	88043715	2350	2350	2350	2350	0
368	20240401	143200	88043715	2350	2350	2350	2350	0
369	20240401	143100	88043715	2350	2350	2350	2350	160
370	20240401	143000	87667715	2350	2350	2350	2350	0
371	20240401	142900	87667715	2350	2350	2350	2350	0
372	20240401	142800	87667715	2350	2350	2350	2350	1
373	20240401	142700	87665365	2345	2345	2345	2345	0
374	20240401	142600	87665365	2345	2345	2345	2345	0
375	20240401	142500	87665365	2345	2345	2345	2345	998
376	20240401	142400	85325055	2345	2345	2345	2345	496
377	20240401	142300	84161935	2345	2345	2345	2345	1
378	20240401	142200	84159590	2335	2335	2335	2335	0
379	20240401	142100	84159590	2335	2335	2335	2335	21
380	20240401	142000	84110555	2335	2335	2335	2335	0
381	20240401	141900	84110555	2335	2335	2335	2335	0
382	20240401	141800	84110555	2335	2335	2335	2335	0
383	20240401	141700	84110555	2335	2335	2335	2335	0
384	20240401	141600	84110555	2335	2335	2335	2335	0
385	20240401	141500	84110555	2335	2335	2335	2335	0
386	20240401	141400	84110555	2335	2335	2335	2335	23
387	20240401	141300	84056850	2335	2335	2335	2335	0
388	20240401	141200	84056850	2335	2335	2335	2335	0
389	20240401	141100	84056850	2335	2335	2335	2335	0
390	20240401	141000	84056850	2335	2335	2335	2335	0
391	20240401	140900	84056850	2335	2335	2335	2335	0
392	20240401	140800	84056850	2335	2335	2335	2335	2
393	20240401	140700	84052180	2345	2345	2345	2345	0
394	20240401	140600	84052180	2345	2345	2345	2345	0
395	20240401	140500	84052180	2345	2345	2345	2345	2
396	20240401	140400	84047490	2350	2350	2350	2350	0
397	20240401	140300	84047490	2350	2350	2350	2350	0
398	20240401	140200	84047490	2350	2350	2350	2350	0
399	20240401	140100	84047490	2350	2350	2350	2350	0
400	20240401	140000	84047490	2350	2350	2350	2350	0
401	20240401	135900	84047490	2350	2350	2350	2350	0
402	20240401	135800	84047490	2350	2350	2350	2350	0
403	20240401	135700	84047490	2350	2350	2350	2350	0
404	20240401	135600	84047490	2350	2350	2350	2350	0
405	20240401	135500	84047490	2350	2350	2350	2350	0
406	20240401	135400	84047490	2350	2350	2350	2350	0
407	20240401	135300	84047490	2350	2350	2350	2350	0
408	20240401	135200	84047490	2350	2345	2350	2345	70
409	20240401	135100	83883090	2345	2345	2345	2345	22
410	20240401	135000	83831500	2350	2350	2350	2350	0
411	20240401	134900	83831500	2350	2350	2350	2350	0
412	20240401	134800	83831500	2350	2350	2350	2350	8
413	20240401	134700	83812700	2350	2340	2350	2340	350
414	20240401	134600	82991330	2340	2340	2340	2340	0
415	20240401	134500	82991330	2340	2340	2340	2340	47
416	20240401	134400	82881350	2340	2340	2340	2340	8
417	20240401	134300	82862630	2345	2345	2345	2345	0
418	20240401	134200	82862630	2345	2340	2345	2340	369
419	20240401	134100	81997370	2340	2340	2340	2340	0
420	20240401	134000	81997370	2340	2340	2340	2340	0
421	20240401	133900	81997370	2340	2340	2340	2340	0
422	20240401	133800	81997370	2340	2340	2340	2340	0
423	20240401	133700	81997370	2340	2340	2340	2340	0
424	20240401	133600	81997370	2340	2340	2340	2340	0
425	20240401	133500	81997370	2340	2340	2340	2340	0
426	20240401	133400	81997370	2340	2340	2340	2340	0
427	20240401	133300	81997370	2340	2340	2340	2340	1
428	20240401	133200	81995030	2325	2325	2325	2325	0
429	20240401	133100	81995030	2325	2335	2335	2320	639
430	20240401	133000	80506940	2335	2335	2335	2335	30
431	20240401	132900	80436890	2340	2340	2340	2340	0
432	20240401	132800	80436890	2340	2340	2340	2340	0
433	20240401	132700	80436890	2340	2340	2340	2340	0
434	20240401	132600	80436890	2340	2340	2340	2340	0
435	20240401	132500	80436890	2340	2340	2340	2340	2
436	20240401	132400	80432210	2335	2335	2335	2335	0
437	20240401	132300	80432210	2335	2335	2335	2335	0
438	20240401	132200	80432210	2335	2335	2335	2335	0
439	20240401	132100	80432210	2335	2335	2335	2335	0
440	20240401	132000	80432210	2335	2335	2335	2335	0
441	20240401	131900	80432210	2335	2335	2335	2335	169
442	20240401	131800	80037595	2330	2330	2330	2330	0
443	20240401	131700	80037595	2330	2335	2335	2330	41
444	20240401	131600	79942060	2335	2335	2335	2335	0
445	20240401	131500	79942060	2335	2335	2335	2335	100
446	20240401	131400	79708560	2335	2335	2335	2335	0
447	20240401	131300	79708560	2335	2335	2335	2335	1
448	20240401	131200	79706225	2335	2335	2335	2335	0
449	20240401	131100	79706225	2335	2335	2335	2335	614
450	20240401	131000	78272535	2335	2335	2335	2335	0
451	20240401	130900	78272535	2335	2335	2335	2335	0
452	20240401	130800	78272535	2335	2335	2335	2335	10
453	20240401	130700	78249185	2335	2335	2335	2335	0
454	20240401	130600	78249185	2335	2335	2335	2335	0
455	20240401	130500	78249185	2335	2335	2335	2335	0
456	20240401	130400	78249185	2335	2335	2335	2335	0
457	20240401	130300	78249185	2335	2335	2335	2335	0
458	20240401	130200	78249185	2335	2335	2335	2335	0
459	20240401	130100	78249185	2335	2335	2335	2335	453
460	20240401	130000	77191430	2330	2330	2330	2330	0
461	20240401	125900	77191430	2330	2330	2330	2330	0
462	20240401	125800	77191430	2330	2330	2330	2330	0
463	20240401	125700	77191430	2330	2330	2330	2330	0
464	20240401	125600	77191430	2330	2335	2335	2330	797
465	20240401	125500	75330805	2335	2335	2335	2335	0
466	20240401	125400	75330805	2335	2335	2335	2335	0
467	20240401	125300	75330805	2335	2335	2335	2335	0
468	20240401	125200	75330805	2335	2335	2335	2335	0
469	20240401	125100	75330805	2335	2335	2335	2335	0
470	20240401	125000	75330805	2335	2335	2335	2335	17
471	20240401	124900	75291110	2335	2335	2335	2335	16
472	20240401	124800	75253750	2345	2340	2345	2340	42
473	20240401	124700	75155290	2340	2335	2340	2335	94
474	20240401	124600	74935580	2330	2330	2330	2330	0
475	20240401	124500	74935580	2330	2330	2330	2330	5
476	20240401	124400	74923930	2345	2345	2345	2345	0
477	20240401	124300	74923930	2345	2345	2345	2345	0
478	20240401	124200	74923930	2345	2345	2345	2345	0
479	20240401	124100	74923930	2345	2345	2345	2345	0
480	20240401	124000	74923930	2345	2345	2345	2345	0
481	20240401	123900	74923930	2345	2345	2345	2345	9
482	20240401	123800	74902825	2345	2345	2345	2345	0
483	20240401	123700	74902825	2345	2325	2345	2325	445
484	20240401	123600	73863145	2320	2320	2320	2320	0
485	20240401	123500	73863145	2320	2320	2320	2320	0
486	20240401	123400	73863145	2320	2320	2320	2320	187
487	20240401	123300	73429305	2320	2320	2320	2320	50
488	20240401	123200	73313305	2320	2320	2320	2320	6
489	20240401	123100	73299385	2320	2320	2320	2320	257
490	20240401	123000	72703145	2320	2320	2320	2320	0
491	20240401	122900	72703145	2320	2320	2320	2320	0
492	20240401	122800	72703145	2320	2320	2320	2320	0
493	20240401	122700	72703145	2320	2320	2320	2320	2
494	20240401	122600	72698505	2320	2320	2320	2320	0
495	20240401	122500	72698505	2320	2320	2320	2320	0
496	20240401	122400	72698505	2320	2320	2320	2320	0
497	20240401	122300	72698505	2320	2320	2320	2320	0
498	20240401	122200	72698505	2320	2320	2320	2320	0
499	20240401	122100	72698505	2320	2320	2320	2320	100
500	20240401	122000	72466505	2320	2325	2325	2320	67
501	20240401	121900	72311015	2325	2325	2325	2325	0
502	20240401	121800	72311015	2325	2325	2325	2325	0
503	20240401	121700	72311015	2325	2325	2325	2325	0
504	20240401	121600	72311015	2325	2325	2325	2325	0
505	20240401	121500	72311015	2325	2325	2325	2325	0
506	20240401	121400	72311015	2325	2325	2325	2325	0
507	20240401	121300	72311015	2325	2325	2325	2325	0
508	20240401	121200	72311015	2325	2325	2325	2325	0
509	20240401	121100	72311015	2325	2325	2325	2325	59
510	20240401	121000	72173840	2325	2325	2325	2325	0
511	20240401	120900	72173840	2325	2325	2325	2325	33
512	20240401	120800	72097115	2340	2340	2340	2340	0
513	20240401	120700	72097115	2340	2340	2340	2340	0
514	20240401	120600	72097115	2340	2340	2340	2340	0
515	20240401	120500	72097115	2340	2340	2340	2340	0
516	20240401	120400	72097115	2340	2340	2340	2340	279
517	20240401	120300	71444255	2340	2340	2340	2340	25
518	20240401	120200	71385755	2340	2340	2340	2340	0
519	20240401	120100	71385755	2340	2340	2340	2340	0
520	20240401	120000	71385755	2340	2340	2340	2340	0
521	20240401	115900	71385755	2340	2340	2340	2340	180
522	20240401	115800	70964555	2325	2325	2325	2325	636
523	20240401	115700	69485855	2325	2325	2325	2325	14
524	20240401	115600	69453305	2325	2325	2325	2325	0
525	20240401	115500	69453305	2325	2325	2325	2325	0
526	20240401	115400	69453305	2325	2325	2325	2325	0
527	20240401	115300	69453305	2325	2325	2325	2325	0
528	20240401	115200	69453305	2325	2335	2335	2325	3300
529	20240401	115100	61772775	2335	2335	2335	2335	0
530	20240401	115000	61772775	2335	2335	2335	2335	0
531	20240401	114900	61772775	2335	2335	2335	2335	0
532	20240401	114800	61772775	2335	2335	2335	2335	7
533	20240401	114700	61756430	2335	2335	2335	2335	0
534	20240401	114600	61756430	2335	2335	2335	2335	0
535	20240401	114500	61756430	2335	2335	2335	2335	0
536	20240401	114400	61756430	2335	2335	2335	2335	0
537	20240401	114300	61756430	2335	2335	2335	2335	17
538	20240401	114200	61716735	2335	2340	2340	2335	201
539	20240401	114100	61247395	2345	2350	2350	2345	4
540	20240401	114000	61238005	2345	2345	2345	2345	0
541	20240401	113900	61238005	2345	2345	2345	2345	1
542	20240401	113800	61235660	2345	2345	2345	2345	2
543	20240401	113700	61230970	2345	2345	2345	2345	1
544	20240401	113600	61228625	2335	2335	2335	2335	0
545	20240401	113500	61228625	2335	2335	2335	2335	0
546	20240401	113400	61228625	2335	2335	2335	2335	1
547	20240401	113300	61226290	2340	2340	2340	2340	0
548	20240401	113200	61226290	2340	2340	2340	2340	0
549	20240401	113100	61226290	2340	2340	2340	2340	0
550	20240401	113000	61226290	2340	2340	2340	2340	100
551	20240401	112900	60992290	2340	2340	2340	2340	0
552	20240401	112800	60992290	2340	2340	2340	2340	0
553	20240401	112700	60992290	2340	2340	2340	2340	0
554	20240401	112600	60992290	2340	2340	2340	2340	0
555	20240401	112500	60992290	2340	2340	2340	2340	15
556	20240401	112400	60957190	2340	2340	2340	2340	0
557	20240401	112300	60957190	2340	2340	2340	2340	0
558	20240401	112200	60957190	2340	2340	2340	2340	0
559	20240401	112100	60957190	2340	2345	2345	2340	510
560	20240401	112000	59763740	2345	2345	2345	2345	95
561	20240401	111900	59540965	2345	2345	2345	2345	0
562	20240401	111800	59540965	2345	2345	2345	2345	0
563	20240401	111700	59540965	2345	2350	2355	2345	881
564	20240401	111600	57474795	2350	2350	2350	2350	99
565	20240401	111500	57242145	2350	2350	2350	2350	1
566	20240401	111400	57239795	2355	2355	2355	2355	0
567	20240401	111300	57239795	2355	2345	2355	2345	355
568	20240401	111200	56404330	2345	2345	2345	2345	0
569	20240401	111100	56404330	2345	2345	2345	2345	1
570	20240401	111000	56401985	2320	2340	2340	2320	162
571	20240401	110900	56024525	2345	2345	2345	2345	1
572	20240401	110800	56022180	2350	2350	2350	2350	0
573	20240401	110700	56022180	2350	2350	2350	2350	12
574	20240401	110600	55993980	2350	2350	2350	2350	0
575	20240401	110500	55993980	2350	2350	2350	2350	2
576	20240401	110400	55989280	2350	2350	2350	2350	0
577	20240401	110300	55989280	2350	2330	2350	2330	2
578	20240401	110200	55984600	2330	2330	2330	2330	70
579	20240401	110100	55821500	2330	2355	2355	2330	450
580	20240401	110000	54772015	2360	2360	2360	2360	100
581	20240401	105900	54536015	2360	2385	2385	2355	231
582	20240401	105800	53991060	2385	2385	2385	2385	0
583	20240401	105700	53991060	2385	2385	2385	2385	0
584	20240401	105600	53991060	2385	2355	2390	2355	121
585	20240401	105500	53703400	2400	2320	2400	2320	1615
586	20240401	105400	49883965	2310	2310	2310	2310	7
587	20240401	105300	49867795	2310	2310	2310	2305	776
588	20240401	105200	48076090	2300	2305	2305	2300	77
589	20240401	105100	47898985	2325	2320	2325	2290	1680
590	20240401	105000	44020655	2345	2430	2430	2340	1840
591	20240401	104900	39646435	2400	2475	2475	2350	10233
592	20240401	104800	14344940	2340	2340	2340	2340	0
593	20240401	104700	14344940	2340	2210	2340	2210	4468
594	20240401	104600	4290085	2210	2210	2210	2210	0
595	20240401	104500	4290085	2210	2210	2210	2210	0
596	20240401	104400	4290085	2210	2210	2210	2210	1
597	20240401	104300	4287875	2210	2210	2210	2210	0
598	20240401	104200	4287875	2210	2210	2210	2210	0
599	20240401	104100	4287875	2210	2210	2210	2210	0
600	20240401	104000	4287875	2210	2210	2210	2210	4
601	20240401	103900	4279035	2210	2210	2210	2210	0
602	20240401	103800	4279035	2210	2210	2210	2210	0
603	20240401	103700	4279035	2210	2210	2210	2210	0
604	20240401	103600	4279035	2210	2210	2210	2210	0
605	20240401	103500	4279035	2210	2210	2210	2210	0
606	20240401	103400	4279035	2210	2210	2210	2210	0
607	20240401	103300	4279035	2210	2210	2210	2210	0
608	20240401	103200	4279035	2210	2210	2210	2210	0
609	20240401	103100	4279035	2210	2210	2210	2210	4
610	20240401	103000	4270195	2205	2205	2205	2205	50
611	20240401	102900	4159945	2205	2205	2205	2205	0
612	20240401	102800	4159945	2205	2205	2205	2205	0
613	20240401	102700	4159945	2205	2205	2205	2205	0
614	20240401	102600	4159945	2205	2205	2205	2205	0
615	20240401	102500	4159945	2205	2205	2205	2205	0
616	20240401	102400	4159945	2205	2205	2205	2205	0
617	20240401	102300	4159945	2205	2205	2205	2205	0
618	20240401	102200	4159945	2205	2205	2205	2205	0
619	20240401	102100	4159945	2205	2205	2205	2205	2
620	20240401	102000	4155535	2210	2210	2210	2210	0
621	20240401	101900	4155535	2210	2210	2210	2210	20
622	20240401	101800	4111335	2210	2205	2210	2205	204
623	20240401	101700	3660510	2210	2210	2210	2210	0
624	20240401	101600	3660510	2210	2210	2210	2210	0
625	20240401	101500	3660510	2210	2210	2210	2210	0
626	20240401	101400	3660510	2210	2210	2210	2210	2
627	20240401	101300	3656090	2205	2205	2205	2205	0
628	20240401	101200	3656090	2205	2205	2205	2205	58
629	20240401	101100	3528200	2205	2205	2205	2205	100
630	20240401	101000	3307700	2205	2205	2205	2205	33
631	20240401	100900	3234935	2205	2205	2205	2205	0
632	20240401	100800	3234935	2205	2205	2205	2205	0
633	20240401	100700	3234935	2205	2205	2205	2205	0
634	20240401	100600	3234935	2205	2205	2205	2205	0
635	20240401	100500	3234935	2205	2205	2205	2205	1
636	20240401	100400	3232730	2205	2205	2205	2205	1
637	20240401	100300	3230525	2205	2205	2205	2205	0
638	20240401	100200	3230525	2205	2205	2205	2205	0
639	20240401	100100	3230525	2205	2205	2205	2205	0
640	20240401	100000	3230525	2205	2205	2205	2205	19
641	20240401	095900	3188630	2205	2205	2205	2205	0
642	20240401	095800	3188630	2205	2205	2205	2205	0
643	20240401	095700	3188630	2205	2205	2205	2205	0
644	20240401	095600	3188630	2205	2205	2205	2205	0
645	20240401	095500	3188630	2205	2205	2205	2205	0
646	20240401	095400	3188630	2205	2205	2205	2205	0
647	20240401	095300	3188630	2205	2205	2205	2205	0
648	20240401	095200	3188630	2205	2205	2205	2205	0
649	20240401	095100	3188630	2205	2205	2205	2205	36
650	20240401	095000	3109250	2205	2205	2205	2205	0
651	20240401	094900	3109250	2205	2205	2205	2205	0
652	20240401	094800	3109250	2205	2205	2205	2205	366
653	20240401	094700	2302220	2200	2200	2200	2200	0
654	20240401	094600	2302220	2200	2200	2200	2200	0
655	20240401	094500	2302220	2200	2200	2200	2200	0
656	20240401	094400	2302220	2200	2200	2200	2200	0
657	20240401	094300	2302220	2200	2200	2200	2200	1
658	20240401	094200	2300020	2200	2200	2200	2200	0
659	20240401	094100	2300020	2200	2200	2200	2200	0
660	20240401	094000	2300020	2200	2200	2200	2200	0
661	20240401	093900	2300020	2200	2200	2200	2200	2
662	20240401	093800	2295620	2200	2200	2200	2200	0
663	20240401	093700	2295620	2200	2200	2200	2200	0
664	20240401	093600	2295620	2200	2200	2200	2200	0
665	20240401	093500	2295620	2200	2200	2200	2200	5
666	20240401	093400	2284620	2190	2190	2190	2190	0
667	20240401	093300	2284620	2190	2190	2190	2190	0
668	20240401	093200	2284620	2190	2190	2190	2190	0
669	20240401	093100	2284620	2190	2190	2190	2190	0
670	20240401	093000	2284620	2190	2190	2190	2190	0
671	20240401	092900	2284620	2190	2190	2190	2190	0
672	20240401	092800	2284620	2190	2190	2190	2190	1
673	20240401	092700	2282430	2205	2205	2205	2205	0
674	20240401	092600	2282430	2205	2205	2205	2205	5
675	20240401	092500	2271405	2205	2205	2205	2205	0
676	20240401	092400	2271405	2205	2205	2205	2205	0
677	20240401	092300	2271405	2205	2205	2205	2205	0
678	20240401	092200	2271405	2205	2205	2205	2205	1
679	20240401	092100	2269200	2205	2205	2205	2205	1
680	20240401	092000	2266995	2210	2210	2210	2210	0
681	20240401	091900	2266995	2210	2210	2210	2210	0
682	20240401	091800	2266995	2210	2210	2210	2210	0
683	20240401	091700	2266995	2210	2190	2210	2190	138
684	20240401	091600	1962705	2200	2200	2200	2200	0
685	20240401	091500	1962705	2200	2205	2205	2200	147
686	20240401	091400	1638660	2205	2205	2205	2205	0
687	20240401	091300	1638660	2205	2205	2205	2205	0
688	20240401	091200	1638660	2205	2205	2205	2205	3
689	20240401	091100	1632045	2205	2205	2205	2205	4
690	20240401	091000	1623225	2205	2205	2205	2205	0
691	20240401	090900	1623225	2205	2205	2205	2205	10
692	20240401	090800	1601175	2205	2205	2205	2205	0
693	20240401	090700	1601175	2205	2205	2205	2205	0
694	20240401	090600	1601175	2205	2205	2205	2205	325
695	20240401	090500	884550	2205	2205	2205	2205	0
696	20240401	090400	884550	2205	2205	2205	2205	2
697	20240401	090300	880140	2215	2215	2215	2215	0
698	20240401	090200	880140	2215	2215	2215	2215	0
699	20240401	090100	880140	2215	2215	2215	2215	0
700	20240401	090000	880140	2215	2205	2215	2205	399