KissMeData/101000/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194900	2279413960	2910	2910	2910	2910	8575
3	20240401	194800	2279413960	2910	2910	2910	2910	0
4	20240401	194700	2279413960	2910	2910	2910	2910	0
5	20240401	194600	2279413960	2910	2910	2910	2910	0
6	20240401	194500	2279413960	2910	2910	2910	2910	0
7	20240401	194400	2279413960	2910	2910	2910	2910	0
8	20240401	194300	2279413960	2910	2910	2910	2910	0
9	20240401	194200	2279413960	2910	2910	2910	2910	0
10	20240401	194100	2279413960	2910	2910	2910	2910	0
11	20240401	194000	2279413960	2910	2910	2910	2910	0
12	20240401	193900	2279413960	2910	2910	2910	2910	0
13	20240401	193800	2279413960	2910	2910	2910	2910	0
14	20240401	193700	2279413960	2910	2910	2910	2910	0
15	20240401	193600	2279413960	2910	2910	2910	2910	0
16	20240401	193500	2279413960	2910	2910	2910	2910	0
17	20240401	193400	2279413960	2910	2910	2910	2910	0
18	20240401	193300	2279413960	2910	2910	2910	2910	0
19	20240401	193200	2279413960	2910	2910	2910	2910	0
20	20240401	193100	2279413960	2910	2910	2910	2910	0
21	20240401	193000	2279413960	2910	2910	2910	2910	0
22	20240401	192900	2279413960	2910	2910	2910	2910	0
23	20240401	192800	2279413960	2910	2910	2910	2910	0
24	20240401	192700	2279413960	2910	2910	2910	2910	0
25	20240401	192600	2279413960	2910	2910	2910	2910	0
26	20240401	192500	2279413960	2910	2910	2910	2910	0
27	20240401	192400	2279413960	2910	2910	2910	2910	0
28	20240401	192300	2279413960	2910	2910	2910	2910	0
29	20240401	192200	2279413960	2910	2910	2910	2910	0
30	20240401	192100	2279413960	2910	2910	2910	2910	0
31	20240401	192000	2279413960	2910	2910	2910	2910	0
32	20240401	191900	2279413960	2910	2910	2910	2910	8575
33	20240401	191800	2279413960	2910	2910	2910	2910	0
34	20240401	191700	2279413960	2910	2910	2910	2910	0
35	20240401	191600	2279413960	2910	2910	2910	2910	0
36	20240401	191500	2279413960	2910	2910	2910	2910	0
37	20240401	191400	2279413960	2910	2910	2910	2910	0
38	20240401	191300	2279413960	2910	2910	2910	2910	0
39	20240401	191200	2279413960	2910	2910	2910	2910	0
40	20240401	191100	2279413960	2910	2910	2910	2910	0
41	20240401	191000	2279413960	2910	2910	2910	2910	0
42	20240401	190900	2279413960	2910	2910	2910	2910	0
43	20240401	190800	2279413960	2910	2910	2910	2910	0
44	20240401	190700	2279413960	2910	2910	2910	2910	0
45	20240401	190600	2279413960	2910	2910	2910	2910	0
46	20240401	190500	2279413960	2910	2910	2910	2910	0
47	20240401	190400	2279413960	2910	2910	2910	2910	0
48	20240401	190300	2279413960	2910	2910	2910	2910	0
49	20240401	190200	2279413960	2910	2910	2910	2910	0
50	20240401	190100	2279413960	2910	2910	2910	2910	0
51	20240401	190000	2279413960	2910	2910	2910	2910	0
52	20240401	185900	2279413960	2910	2910	2910	2910	0
53	20240401	185800	2279413960	2910	2910	2910	2910	0
54	20240401	185700	2279413960	2910	2910	2910	2910	0
55	20240401	185600	2279413960	2910	2910	2910	2910	0
56	20240401	185500	2279413960	2910	2910	2910	2910	0
57	20240401	185400	2279413960	2910	2910	2910	2910	0
58	20240401	185300	2279413960	2910	2910	2910	2910	0
59	20240401	185200	2279413960	2910	2910	2910	2910	0
60	20240401	185100	2279413960	2910	2910	2910	2910	0
61	20240401	185000	2279413960	2910	2910	2910	2910	0
62	20240401	184900	2279413960	2910	2910	2910	2910	8575
63	20240401	184800	2279413960	2910	2910	2910	2910	0
64	20240401	184700	2279413960	2910	2910	2910	2910	0
65	20240401	184600	2279413960	2910	2910	2910	2910	0
66	20240401	184500	2279413960	2910	2910	2910	2910	0
67	20240401	184400	2279413960	2910	2910	2910	2910	0
68	20240401	184300	2279413960	2910	2910	2910	2910	0
69	20240401	184200	2279413960	2910	2910	2910	2910	0
70	20240401	184100	2279413960	2910	2910	2910	2910	0
71	20240401	184000	2279413960	2910	2910	2910	2910	0
72	20240401	183900	2279413960	2910	2910	2910	2910	0
73	20240401	183800	2279413960	2910	2910	2910	2910	0
74	20240401	183700	2279413960	2910	2910	2910	2910	0
75	20240401	183600	2279413960	2910	2910	2910	2910	0
76	20240401	183500	2279413960	2910	2910	2910	2910	0
77	20240401	183400	2279413960	2910	2910	2910	2910	0
78	20240401	183300	2279413960	2910	2910	2910	2910	0
79	20240401	183200	2279413960	2910	2910	2910	2910	0
80	20240401	183100	2279413960	2910	2910	2910	2910	0
81	20240401	183000	2279413960	2910	2910	2910	2910	0
82	20240401	182900	2279413960	2910	2910	2910	2910	0
83	20240401	182800	2279413960	2910	2910	2910	2910	0
84	20240401	182700	2279413960	2910	2910	2910	2910	0
85	20240401	182600	2279413960	2910	2910	2910	2910	0
86	20240401	182500	2279413960	2910	2910	2910	2910	0
87	20240401	182400	2279413960	2910	2910	2910	2910	0
88	20240401	182300	2279413960	2910	2910	2910	2910	0
89	20240401	182200	2279413960	2910	2910	2910	2910	0
90	20240401	182100	2279413960	2910	2910	2910	2910	0
91	20240401	182000	2279413960	2910	2910	2910	2910	0
92	20240401	181900	2279413960	2910	2910	2910	2910	8575
93	20240401	181800	2279413960	2910	2910	2910	2910	0
94	20240401	181700	2279413960	2910	2910	2910	2910	0
95	20240401	181600	2279413960	2910	2910	2910	2910	0
96	20240401	181500	2279413960	2910	2910	2910	2910	0
97	20240401	181400	2279413960	2910	2910	2910	2910	0
98	20240401	181300	2279413960	2910	2910	2910	2910	0
99	20240401	181200	2279413960	2910	2910	2910	2910	0
100	20240401	181100	2279413960	2910	2910	2910	2910	0
101	20240401	181000	2279413960	2910	2910	2910	2910	0
102	20240401	180900	2279413960	2910	2910	2910	2910	0
103	20240401	180800	2279413960	2910	2910	2910	2910	0
104	20240401	180700	2279413960	2910	2910	2910	2910	0
105	20240401	180600	2279413960	2910	2910	2910	2910	0
106	20240401	180500	2279413960	2910	2910	2910	2910	0
107	20240401	180400	2279413960	2910	2910	2910	2910	0
108	20240401	180300	2279413960	2910	2910	2910	2910	0
109	20240401	180200	2279413960	2910	2910	2910	2910	0
110	20240401	180100	2279413960	2910	2910	2910	2910	0
111	20240401	180000	2279413960	2910	2910	2910	2910	0
112	20240401	175900	2279413960	2910	2910	2910	2910	0
113	20240401	175800	2279413960	2910	2910	2910	2910	0
114	20240401	175700	2279413960	2910	2910	2910	2910	0
115	20240401	175600	2279413960	2910	2910	2910	2910	0
116	20240401	175500	2279413960	2910	2910	2910	2910	0
117	20240401	175400	2279413960	2910	2910	2910	2910	0
118	20240401	175300	2279413960	2910	2910	2910	2910	0
119	20240401	175200	2279413960	2910	2910	2910	2910	0
120	20240401	175100	2279413960	2910	2910	2910	2910	0
121	20240401	175000	2279413960	2910	2910	2910	2910	0
122	20240401	174900	2279413960	2910	2910	2910	2910	8575
123	20240401	174800	2279413960	2910	2910	2910	2910	0
124	20240401	174700	2279413960	2910	2910	2910	2910	0
125	20240401	174600	2279413960	2910	2910	2910	2910	0
126	20240401	174500	2279413960	2910	2910	2910	2910	0
127	20240401	174400	2279413960	2910	2910	2910	2910	0
128	20240401	174300	2279413960	2910	2910	2910	2910	0
129	20240401	174200	2279413960	2910	2910	2910	2910	0
130	20240401	174100	2279413960	2910	2910	2910	2910	0
131	20240401	174000	2279413960	2910	2910	2910	2910	0
132	20240401	173900	2279413960	2910	2910	2910	2910	0
133	20240401	173800	2279413960	2910	2910	2910	2910	0
134	20240401	173700	2279413960	2910	2910	2910	2910	0
135	20240401	173600	2279413960	2910	2910	2910	2910	0
136	20240401	173500	2279413960	2910	2910	2910	2910	0
137	20240401	173400	2279413960	2910	2910	2910	2910	0
138	20240401	173300	2279413960	2910	2910	2910	2910	0
139	20240401	173200	2279413960	2910	2910	2910	2910	0
140	20240401	173100	2279413960	2910	2910	2910	2910	0
141	20240401	173000	2279413960	2910	2910	2910	2910	0
142	20240401	172900	2279413960	2910	2910	2910	2910	0
143	20240401	172800	2279413960	2910	2910	2910	2910	0
144	20240401	172700	2279413960	2910	2910	2910	2910	0
145	20240401	172600	2279413960	2910	2910	2910	2910	0
146	20240401	172500	2279413960	2910	2910	2910	2910	0
147	20240401	172400	2279413960	2910	2910	2910	2910	0
148	20240401	172300	2279413960	2910	2910	2910	2910	0
149	20240401	172200	2279413960	2910	2910	2910	2910	0
150	20240401	172100	2279413960	2910	2910	2910	2910	0
151	20240401	172000	2279413960	2910	2910	2910	2910	0
152	20240401	171900	2279413960	2910	2910	2910	2910	8575
153	20240401	171800	2279413960	2910	2910	2910	2910	0
154	20240401	171700	2279413960	2910	2910	2910	2910	0
155	20240401	171600	2279413960	2910	2910	2910	2910	0
156	20240401	171500	2279413960	2910	2910	2910	2910	0
157	20240401	171400	2279413960	2910	2910	2910	2910	0
158	20240401	171300	2279413960	2910	2910	2910	2910	0
159	20240401	171200	2279413960	2910	2910	2910	2910	0
160	20240401	171100	2279413960	2910	2910	2910	2910	0
161	20240401	171000	2279413960	2910	2910	2910	2910	0
162	20240401	170900	2279413960	2910	2910	2910	2910	0
163	20240401	170800	2279413960	2910	2910	2910	2910	0
164	20240401	170700	2279413960	2910	2910	2910	2910	0
165	20240401	170600	2279413960	2910	2910	2910	2910	0
166	20240401	170500	2279413960	2910	2910	2910	2910	0
167	20240401	170400	2279413960	2910	2910	2910	2910	0
168	20240401	170300	2279413960	2910	2910	2910	2910	0
169	20240401	170200	2279413960	2910	2910	2910	2910	0
170	20240401	170100	2279413960	2910	2910	2910	2910	0
171	20240401	170000	2279413960	2910	2910	2910	2910	0
172	20240401	165900	2279413960	2910	2910	2910	2910	0
173	20240401	165800	2279413960	2910	2910	2910	2910	0
174	20240401	165700	2279413960	2910	2910	2910	2910	0
175	20240401	165600	2279413960	2910	2910	2910	2910	0
176	20240401	165500	2279413960	2910	2910	2910	2910	0
177	20240401	165400	2279413960	2910	2910	2910	2910	0
178	20240401	165300	2279413960	2910	2910	2910	2910	0
179	20240401	165200	2279413960	2910	2910	2910	2910	0
180	20240401	165100	2279413960	2910	2910	2910	2910	0
181	20240401	165000	2279413960	2910	2910	2910	2910	0
182	20240401	164900	2279413960	2910	2910	2910	2910	8575
183	20240401	164800	2279413960	2910	2910	2910	2910	0
184	20240401	164700	2279413960	2910	2910	2910	2910	0
185	20240401	164600	2279413960	2910	2910	2910	2910	0
186	20240401	164500	2279413960	2910	2910	2910	2910	0
187	20240401	164400	2279413960	2910	2910	2910	2910	0
188	20240401	164300	2279413960	2910	2910	2910	2910	0
189	20240401	164200	2279413960	2910	2910	2910	2910	0
190	20240401	164100	2279413960	2910	2910	2910	2910	0
191	20240401	164000	2279413960	2910	2910	2910	2910	0
192	20240401	163900	2279413960	2910	2910	2910	2910	0
193	20240401	163800	2279413960	2910	2910	2910	2910	0
194	20240401	163700	2279413960	2910	2910	2910	2910	0
195	20240401	163600	2279413960	2910	2910	2910	2910	0
196	20240401	163500	2279413960	2910	2910	2910	2910	0
197	20240401	163400	2279413960	2910	2910	2910	2910	0
198	20240401	163300	2279413960	2910	2910	2910	2910	0
199	20240401	163200	2279413960	2910	2910	2910	2910	0
200	20240401	163100	2279413960	2910	2910	2910	2910	0
201	20240401	163000	2279413960	2910	2910	2910	2910	0
202	20240401	162900	2279413960	2910	2910	2910	2910	0
203	20240401	162800	2279413960	2910	2910	2910	2910	0
204	20240401	162700	2279413960	2910	2910	2910	2910	0
205	20240401	162600	2279413960	2910	2910	2910	2910	0
206	20240401	162500	2279413960	2910	2910	2910	2910	0
207	20240401	162400	2279413960	2910	2910	2910	2910	0
208	20240401	162300	2279413960	2910	2910	2910	2910	0
209	20240401	162200	2279413960	2910	2910	2910	2910	0
210	20240401	162100	2279413960	2910	2910	2910	2910	0
211	20240401	162000	2279413960	2910	2910	2910	2910	0
212	20240401	161900	2279413960	2910	2910	2910	2910	8575
213	20240401	161800	2279413960	2910	2910	2910	2910	0
214	20240401	161700	2279413960	2910	2910	2910	2910	0
215	20240401	161600	2279413960	2910	2910	2910	2910	0
216	20240401	161500	2279413960	2910	2910	2910	2910	0
217	20240401	161400	2279413960	2910	2910	2910	2910	0
218	20240401	161300	2279413960	2910	2910	2910	2910	0
219	20240401	161200	2279413960	2910	2910	2910	2910	0
220	20240401	161100	2279413960	2910	2910	2910	2910	0
221	20240401	161000	2279413960	2910	2910	2910	2910	0
222	20240401	160900	2279413960	2910	2910	2910	2910	0
223	20240401	160800	2279413960	2910	2910	2910	2910	0
224	20240401	160700	2279413960	2910	2910	2910	2910	0
225	20240401	160600	2279413960	2910	2910	2910	2910	0
226	20240401	160500	2279413960	2910	2910	2910	2910	0
227	20240401	160400	2279413960	2910	2910	2910	2910	0
228	20240401	160300	2279413960	2910	2910	2910	2910	0
229	20240401	160200	2279413960	2910	2910	2910	2910	0
230	20240401	160100	2279413960	2910	2910	2910	2910	0
231	20240401	160000	2279413960	2910	2910	2910	2910	0
232	20240401	155900	2279413960	2910	2910	2910	2910	0
233	20240401	155800	2279413960	2910	2910	2910	2910	0
234	20240401	155700	2279413960	2910	2910	2910	2910	0
235	20240401	155600	2279413960	2910	2910	2910	2910	0
236	20240401	155500	2279413960	2910	2910	2910	2910	0
237	20240401	155400	2279413960	2910	2910	2910	2910	0
238	20240401	155300	2279413960	2910	2910	2910	2910	0
239	20240401	155200	2279413960	2910	2910	2910	2910	0
240	20240401	155100	2279413960	2910	2910	2910	2910	0
241	20240401	155000	2279413960	2910	2910	2910	2910	0
242	20240401	154900	2279413960	2910	2910	2910	2910	8575
243	20240401	154800	2279413960	2910	2910	2910	2910	0
244	20240401	154700	2279413960	2910	2910	2910	2910	0
245	20240401	154600	2279413960	2910	2910	2910	2910	0
246	20240401	154500	2279413960	2910	2910	2910	2910	0
247	20240401	154400	2279413960	2910	2910	2910	2910	0
248	20240401	154300	2279413960	2910	2910	2910	2910	0
249	20240401	154200	2279413960	2910	2910	2910	2910	0
250	20240401	154100	2279413960	2910	2910	2910	2910	0
251	20240401	154000	2279413960	2910	2910	2910	2910	0
252	20240401	153900	2279413960	2910	2910	2910	2910	0
253	20240401	153800	2279413960	2910	2910	2910	2910	0
254	20240401	153700	2279413960	2910	2910	2910	2910	0
255	20240401	153600	2279413960	2910	2910	2910	2910	0
256	20240401	153500	2279413960	2910	2910	2910	2910	0
257	20240401	153400	2279413960	2910	2910	2910	2910	0
258	20240401	153300	2279413960	2910	2910	2910	2910	0
259	20240401	153200	2279413960	2910	2910	2910	2910	0
260	20240401	153100	2279413960	2910	2910	2910	2910	0
261	20240401	153000	2279413960	2910	2910	2910	2910	8575
262	20240401	152900	2254460710	2910	2910	2910	2910	0
263	20240401	152800	2254460710	2910	2910	2910	2910	0
264	20240401	152700	2254460710	2910	2910	2910	2910	0
265	20240401	152600	2254460710	2910	2910	2910	2910	0
266	20240401	152500	2254460710	2910	2910	2910	2910	0
267	20240401	152400	2254460710	2910	2910	2910	2910	0
268	20240401	152300	2254460710	2910	2910	2910	2910	0
269	20240401	152200	2254460710	2910	2910	2910	2910	0
270	20240401	152100	2254460710	2910	2910	2910	2910	0
271	20240401	152000	2254460710	2910	2910	2910	2910	0
272	20240401	151900	2254460710	2910	2910	2910	2910	130
273	20240401	151800	2254082410	2905	2905	2905	2905	0
274	20240401	151700	2254082410	2905	2905	2905	2905	100
275	20240401	151600	2253791910	2905	2915	2915	2905	221
276	20240401	151500	2253148795	2915	2915	2920	2915	2203
277	20240401	151400	2246716390	2915	2915	2915	2915	0
278	20240401	151300	2246716390	2915	2905	2915	2905	2020
279	20240401	151200	2240838090	2920	2910	2920	2910	3903
280	20240401	151100	2229445850	2915	2910	2915	2910	1100
281	20240401	151000	2226244350	2920	2915	2920	2915	4187
282	20240401	150900	2214027790	2915	2920	2920	2905	2139
283	20240401	150800	2207806175	2920	2920	2920	2920	0
284	20240401	150700	2207806175	2920	2920	2920	2920	1934
285	20240401	150600	2202158895	2920	2915	2920	2915	1024
286	20240401	150500	2199168935	2915	2915	2915	2915	3
287	20240401	150400	2199160190	2915	2910	2915	2910	5782
288	20240401	150300	2182330660	2910	2910	2910	2910	2140
289	20240401	150200	2176103260	2910	2910	2910	2910	660
290	20240401	150100	2174182660	2910	2910	2910	2910	1718
291	20240401	150000	2169183280	2910	2910	2910	2905	755
292	20240401	145900	2166986280	2910	2910	2910	2910	1000
293	20240401	145800	2164076280	2910	2905	2910	2900	2354
294	20240401	145700	2157240565	2905	2905	2905	2905	494
295	20240401	145600	2155805495	2905	2895	2905	2895	594
296	20240401	145500	2154080070	2900	2895	2900	2890	3638
297	20240401	145400	2143548155	2905	2905	2905	2905	0
298	20240401	145300	2143548155	2905	2905	2905	2905	0
299	20240401	145200	2143548155	2905	2895	2905	2895	1324
300	20240401	145100	2139705185	2890	2905	2905	2890	1605
301	20240401	145000	2135045095	2905	2905	2905	2905	195
302	20240401	144900	2134478620	2890	2890	2890	2890	0
303	20240401	144800	2134478620	2890	2900	2900	2890	2265
304	20240401	144700	2127922045	2910	2910	2910	2900	5152
305	20240401	144600	2112929735	2905	2885	2905	2885	5064
306	20240401	144500	2098248340	2885	2885	2885	2885	80
307	20240401	144400	2098017540	2885	2885	2885	2885	0
308	20240401	144300	2098017540	2885	2885	2885	2885	1
309	20240401	144200	2098014655	2885	2885	2885	2885	39
310	20240401	144100	2097902140	2885	2885	2885	2885	16
311	20240401	144000	2097855980	2885	2885	2885	2885	165
312	20240401	143900	2097379955	2885	2885	2885	2885	70
313	20240401	143800	2097178005	2900	2900	2900	2900	0
314	20240401	143700	2097178005	2900	2900	2900	2900	0
315	20240401	143600	2097178005	2900	2885	2900	2880	2252
316	20240401	143500	2090682655	2880	2880	2880	2880	0
317	20240401	143400	2090682655	2880	2880	2880	2880	0
318	20240401	143300	2090682655	2880	2880	2880	2880	264
319	20240401	143200	2089922335	2880	2885	2885	2880	5
320	20240401	143100	2089907930	2895	2895	2895	2895	446
321	20240401	143000	2088616760	2880	2880	2880	2880	0
322	20240401	142900	2088616760	2880	2880	2880	2880	0
323	20240401	142800	2088616760	2880	2880	2880	2880	300
324	20240401	142700	2087752760	2880	2880	2880	2880	0
325	20240401	142600	2087752760	2880	2880	2880	2880	1
326	20240401	142500	2087749880	2895	2895	2895	2895	1902
327	20240401	142400	2082243590	2895	2890	2895	2890	101
328	20240401	142300	2081951200	2895	2895	2895	2895	0
329	20240401	142200	2081951200	2895	2880	2895	2880	10
330	20240401	142100	2081922265	2870	2885	2885	2870	273
331	20240401	142000	2081137660	2880	2880	2880	2880	0
332	20240401	141900	2081137660	2880	2895	2895	2880	12158
333	20240401	141800	2046001860	2895	2895	2895	2895	817
334	20240401	141700	2043636645	2895	2895	2895	2895	0
335	20240401	141600	2043636645	2895	2895	2895	2895	11
336	20240401	141500	2043604800	2890	2895	2895	2890	3450
337	20240401	141400	2033617055	2905	2905	2905	2905	0
338	20240401	141300	2033617055	2905	2900	2905	2900	3227
339	20240401	141200	2024243245	2900	2900	2900	2900	1
340	20240401	141100	2024240345	2905	2905	2905	2905	1
341	20240401	141000	2024237440	2910	2910	2910	2910	0
342	20240401	140900	2024237440	2910	2910	2910	2910	0
343	20240401	140800	2024237440	2910	2890	2910	2880	13559
344	20240401	140700	1985149610	2890	2900	2900	2890	357
345	20240401	140600	1984115360	2910	2910	2910	2910	0
346	20240401	140500	1984115360	2910	2920	2920	2910	3030
347	20240401	140400	1975297760	2925	2925	2925	2925	0
348	20240401	140300	1975297760	2925	2935	2935	2925	1858
349	20240401	140200	1969862910	2935	2935	2935	2935	0
350	20240401	140100	1969862910	2935	2940	2940	2925	1103
351	20240401	140000	1966636410	2935	2930	2935	2925	5108
352	20240401	135900	1951664435	2935	2915	2935	2910	5339
353	20240401	135800	1936116225	2930	2910	2935	2910	9679
354	20240401	135700	1907894215	2900	2900	2900	2900	5487
355	20240401	135600	1891981915	2895	2900	2900	2895	81
356	20240401	135500	1891747415	2900	2900	2900	2890	212
357	20240401	135400	1891132635	2900	2895	2900	2895	171
358	20240401	135300	1890636740	2900	2900	2900	2900	0
359	20240401	135200	1890636740	2900	2885	2900	2885	2935
360	20240401	135100	1882129200	2895	2895	2895	2895	29
361	20240401	135000	1882045245	2885	2880	2900	2880	5715
362	20240401	134900	1865522810	2880	2880	2880	2880	0
363	20240401	134800	1865522810	2880	2865	2880	2865	472
364	20240401	134700	1864163465	2865	2875	2875	2865	1199
365	20240401	134600	1860727460	2870	2870	2870	2870	100
366	20240401	134500	1860440460	2870	2870	2870	2870	100
367	20240401	134400	1860153460	2880	2880	2880	2880	0
368	20240401	134300	1860153460	2880	2880	2880	2880	0
369	20240401	134200	1860153460	2880	2880	2880	2880	2
370	20240401	134100	1860147700	2865	2865	2865	2865	0
371	20240401	134000	1860147700	2865	2865	2865	2865	210
372	20240401	133900	1859546050	2880	2880	2880	2880	1040
373	20240401	133800	1856550850	2880	2875	2880	2875	105
374	20240401	133700	1856248470	2875	2875	2875	2875	690
375	20240401	133600	1854264720	2875	2875	2875	2875	2
376	20240401	133500	1854258970	2875	2875	2875	2875	28
377	20240401	133400	1854178470	2875	2860	2875	2860	1424
378	20240401	133300	1850105815	2860	2865	2865	2860	2
379	20240401	133200	1850100090	2875	2875	2875	2875	0
380	20240401	133100	1850100090	2875	2875	2875	2875	0
381	20240401	133000	1850100090	2875	2865	2875	2865	4002
382	20240401	132900	1838634340	2865	2865	2865	2865	17
383	20240401	132800	1838585635	2880	2865	2880	2865	224
384	20240401	132700	1837941895	2865	2865	2865	2865	50
385	20240401	132600	1837798645	2860	2885	2885	2860	13503
386	20240401	132500	1798920835	2885	2885	2890	2885	2449
387	20240401	132400	1791855445	2885	2905	2905	2885	2084
388	20240401	132300	1785835005	2895	2895	2895	2895	1
389	20240401	132200	1785832110	2915	2915	2915	2915	0
390	20240401	132100	1785832110	2915	2915	2915	2915	0
391	20240401	132000	1785832110	2915	2915	2915	2915	0
392	20240401	131900	1785832110	2915	2915	2915	2915	0
393	20240401	131800	1785832110	2915	2905	2915	2905	1072
394	20240401	131700	1782717230	2920	2910	2920	2910	737
395	20240401	131600	1780569840	2910	2880	2910	2880	7132
396	20240401	131500	1759841705	2880	2890	2890	2880	349
397	20240401	131400	1758835095	2890	2900	2900	2890	2594
398	20240401	131300	1751332495	2905	2905	2905	2905	0
399	20240401	131200	1751332495	2905	2910	2910	2905	246
400	20240401	131100	1750617755	2905	2890	2905	2890	349
401	20240401	131000	1749604780	2910	2910	2910	2910	100
402	20240401	130900	1749313780	2910	2910	2910	2910	362
403	20240401	130800	1748260360	2910	2910	2910	2910	2142
404	20240401	130700	1742027140	2910	2910	2910	2895	640
405	20240401	130600	1740172650	2905	2900	2905	2900	727
406	20240401	130500	1738062920	2895	2895	2895	2895	201
407	20240401	130400	1737481025	2900	2900	2900	2900	0
408	20240401	130300	1737481025	2900	2900	2900	2900	0
409	20240401	130200	1737481025	2900	2890	2900	2890	11000
410	20240401	130100	1705608540	2885	2885	2885	2885	1071
411	20240401	130000	1702518705	2885	2880	2885	2880	3
412	20240401	125900	1702510055	2885	2885	2885	2885	29
413	20240401	125800	1702426390	2885	2880	2885	2880	300
414	20240401	125700	1701561140	2885	2885	2885	2885	1050
415	20240401	125600	1698531890	2885	2885	2885	2885	0
416	20240401	125500	1698531890	2885	2885	2885	2885	0
417	20240401	125400	1698531890	2885	2880	2885	2880	627
418	20240401	125300	1696725300	2880	2880	2880	2880	0
419	20240401	125200	1696725300	2880	2880	2880	2880	0
420	20240401	125100	1696725300	2880	2880	2880	2880	0
421	20240401	125000	1696725300	2880	2880	2880	2880	0
422	20240401	124900	1696725300	2880	2870	2880	2870	402
423	20240401	124800	1695571540	2880	2880	2880	2880	2
424	20240401	124700	1695565780	2880	2880	2880	2880	48
425	20240401	124600	1695427540	2880	2880	2880	2880	0
426	20240401	124500	1695427540	2880	2880	2880	2880	0
427	20240401	124400	1695427540	2880	2880	2880	2880	0
428	20240401	124300	1695427540	2880	2880	2880	2880	0
429	20240401	124200	1695427540	2880	2870	2880	2870	203
430	20240401	124100	1694844900	2870	2870	2870	2870	33
431	20240401	124000	1694750190	2870	2870	2870	2870	0
432	20240401	123900	1694750190	2870	2870	2870	2870	269
433	20240401	123800	1693978160	2870	2870	2870	2870	0
434	20240401	123700	1693978160	2870	2855	2870	2855	290
435	20240401	123600	1693145970	2870	2855	2870	2855	502
436	20240401	123500	1691712740	2855	2860	2860	2855	9
437	20240401	123400	1691687040	2855	2855	2855	2855	2975
438	20240401	123300	1683193415	2860	2860	2860	2860	0
439	20240401	123200	1683193415	2860	2860	2860	2860	3000
440	20240401	123100	1674613415	2870	2870	2870	2870	3
441	20240401	123000	1674604805	2870	2870	2870	2850	1220
442	20240401	122900	1671126280	2870	2870	2870	2870	3930
443	20240401	122800	1659847180	2865	2865	2865	2865	653
444	20240401	122700	1657976335	2860	2860	2860	2860	6
445	20240401	122600	1657959175	2855	2855	2855	2855	41
446	20240401	122500	1657842120	2860	2855	2860	2855	190
447	20240401	122400	1657298880	2860	2855	2860	2855	2001
448	20240401	122300	1651586020	2855	2855	2855	2855	74
449	20240401	122200	1651374750	2855	2855	2855	2855	1
450	20240401	122100	1651371895	2855	2855	2855	2855	250
451	20240401	122000	1650658145	2860	2860	2860	2860	0
452	20240401	121900	1650658145	2860	2860	2860	2860	0
453	20240401	121800	1650658145	2860	2860	2860	2860	1
454	20240401	121700	1650655285	2865	2865	2865	2865	0
455	20240401	121600	1650655285	2865	2865	2865	2865	74
456	20240401	121500	1650443275	2865	2865	2865	2865	21
457	20240401	121400	1650383110	2860	2860	2860	2860	0
458	20240401	121300	1650383110	2860	2860	2860	2860	1
459	20240401	121200	1650380250	2860	2860	2860	2860	1
460	20240401	121100	1650377390	2865	2865	2865	2865	0
461	20240401	121000	1650377390	2865	2865	2865	2865	0
462	20240401	120900	1650377390	2865	2850	2865	2850	759
463	20240401	120800	1648213815	2855	2855	2855	2850	425
464	20240401	120700	1647000465	2855	2855	2855	2855	0
465	20240401	120600	1647000465	2855	2855	2855	2855	1
466	20240401	120500	1646997610	2860	2860	2860	2860	0
467	20240401	120400	1646997610	2860	2860	2860	2860	0
468	20240401	120300	1646997610	2860	2860	2860	2860	0
469	20240401	120200	1646997610	2860	2860	2860	2860	0
470	20240401	120100	1646997610	2860	2860	2860	2860	5
471	20240401	120000	1646983310	2865	2865	2865	2865	1
472	20240401	115900	1646980445	2860	2860	2860	2860	0
473	20240401	115800	1646980445	2860	2860	2860	2860	0
474	20240401	115700	1646980445	2860	2860	2860	2860	0
475	20240401	115600	1646980445	2860	2860	2860	2860	265
476	20240401	115500	1646222545	2865	2865	2865	2865	341
477	20240401	115400	1645245580	2865	2865	2865	2865	1
478	20240401	115300	1645242715	2865	2845	2865	2840	3003
479	20240401	115200	1636712635	2850	2850	2850	2850	386
480	20240401	115100	1635612535	2860	2860	2860	2860	40
481	20240401	115000	1635498135	2870	2850	2870	2850	2012
482	20240401	114900	1629763895	2875	2850	2875	2850	358
483	20240401	114800	1628743570	2885	2855	2885	2850	1001
484	20240401	114700	1625889600	2880	2880	2880	2880	0
485	20240401	114600	1625889600	2880	2870	2880	2870	7064
486	20240401	114500	1605548855	2850	2850	2850	2850	51
487	20240401	114400	1605403505	2845	2855	2855	2845	4549
488	20240401	114300	1592458730	2855	2865	2865	2855	4700
489	20240401	114200	1579030765	2885	2865	2885	2865	16
490	20240401	114100	1578984905	2865	2865	2865	2865	1000
491	20240401	114000	1576119905	2875	2875	2875	2875	5100
492	20240401	113900	1561457405	2880	2885	2885	2880	535
493	20240401	113800	1559914105	2880	2880	2880	2880	0
494	20240401	113700	1559914105	2880	2880	2880	2880	2574
495	20240401	113600	1552500985	2880	2880	2880	2880	1
496	20240401	113500	1552498105	2880	2875	2880	2875	498
497	20240401	113400	1551063870	2880	2880	2880	2880	30
498	20240401	113300	1550977470	2865	2865	2865	2865	0
499	20240401	113200	1550977470	2865	2890	2890	2865	119
500	20240401	113100	1550635900	2885	2865	2885	2865	23430
501	20240401	113000	1483131850	2870	2870	2870	2870	1001
502	20240401	112900	1480258980	2865	2850	2865	2850	2607
503	20240401	112800	1472804925	2865	2865	2865	2865	3
504	20240401	112700	1472796330	2865	2860	2865	2860	1306
505	20240401	112600	1469061165	2860	2860	2860	2860	0
506	20240401	112500	1469061165	2860	2860	2860	2860	0
507	20240401	112400	1469061165	2860	2860	2860	2855	1342
508	20240401	112300	1465226750	2855	2855	2855	2855	998
509	20240401	112200	1462377460	2860	2860	2860	2860	0
510	20240401	112100	1462377460	2860	2860	2860	2860	502
511	20240401	112000	1460941740	2860	2860	2860	2860	0
512	20240401	111900	1460941740	2860	2860	2860	2860	100
513	20240401	111800	1460655740	2850	2860	2860	2850	1993
514	20240401	111700	1454965760	2860	2860	2860	2860	0
515	20240401	111600	1454965760	2860	2860	2860	2860	542
516	20240401	111500	1453415640	2865	2865	2865	2865	0
517	20240401	111400	1453415640	2865	2865	2865	2865	0
518	20240401	111300	1453415640	2865	2865	2865	2865	100
519	20240401	111200	1453129140	2865	2860	2865	2845	1591
520	20240401	111100	1448583525	2860	2855	2860	2845	82
521	20240401	111000	1448349765	2855	2855	2855	2855	2862
522	20240401	110900	1440178755	2855	2855	2855	2855	0
523	20240401	110800	1440178755	2855	2850	2855	2850	1037
524	20240401	110700	1437220810	2845	2845	2845	2845	1
525	20240401	110600	1437217965	2850	2845	2855	2845	1493
526	20240401	110500	1432963150	2845	2855	2855	2845	977
527	20240401	110400	1430175395	2855	2855	2855	2855	1
528	20240401	110300	1430172540	2855	2855	2855	2855	502
529	20240401	110200	1428739330	2850	2850	2850	2850	1166
530	20240401	110100	1425416230	2860	2860	2860	2860	0
531	20240401	110000	1425416230	2860	2860	2860	2860	1
532	20240401	105900	1425413370	2850	2860	2860	2850	50
533	20240401	105800	1425270570	2860	2860	2860	2860	360
534	20240401	105700	1424240970	2860	2855	2860	2855	1022
535	20240401	105600	1421318160	2855	2855	2855	2855	566
536	20240401	105500	1419702230	2845	2850	2850	2845	567
537	20240401	105400	1418086415	2855	2850	2855	2850	174
538	20240401	105300	1417589670	2855	2855	2855	2855	1980
539	20240401	105200	1411936770	2850	2840	2850	2840	3503
540	20240401	105100	1401968230	2840	2840	2840	2840	325
541	20240401	105000	1401045230	2845	2845	2845	2845	555
542	20240401	104900	1399466255	2845	2845	2845	2845	0
543	20240401	104800	1399466255	2845	2845	2845	2845	0
544	20240401	104700	1399466255	2845	2845	2845	2845	0
545	20240401	104600	1399466255	2845	2845	2845	2845	1262
546	20240401	104500	1395875865	2845	2845	2845	2845	0
547	20240401	104400	1395875865	2845	2845	2845	2845	17
548	20240401	104300	1395827500	2850	2850	2850	2850	0
549	20240401	104200	1395827500	2850	2850	2850	2850	42
550	20240401	104100	1395707800	2855	2855	2855	2855	191
551	20240401	104000	1395162495	2845	2845	2845	2845	0
552	20240401	103900	1395162495	2845	2850	2850	2845	150
553	20240401	103800	1394735360	2840	2870	2870	2840	4662
554	20240401	103700	1381430015	2870	2870	2870	2870	0
555	20240401	103600	1381430015	2870	2870	2870	2870	1090
556	20240401	103500	1378301715	2860	2860	2860	2860	0
557	20240401	103400	1378301715	2860	2870	2870	2860	101
558	20240401	103300	1378012845	2875	2875	2875	2875	0
559	20240401	103200	1378012845	2875	2875	2875	2875	7
560	20240401	103100	1377992720	2875	2875	2875	2875	2
561	20240401	103000	1377986970	2880	2880	2885	2880	10001
562	20240401	102900	1349135365	2880	2880	2880	2880	3000
563	20240401	102800	1340495365	2880	2860	2880	2860	41
564	20240401	102700	1340378085	2880	2880	2880	2880	376
565	20240401	102600	1339295205	2880	2880	2880	2880	300
566	20240401	102500	1338431205	2870	2880	2880	2870	2970
567	20240401	102400	1329887155	2880	2860	2880	2860	2160
568	20240401	102300	1323679455	2860	2860	2860	2860	500
569	20240401	102200	1322249455	2860	2860	2860	2860	1324
570	20240401	102100	1318462815	2855	2855	2855	2855	100
571	20240401	102000	1318177315	2855	2855	2855	2855	800
572	20240401	101900	1315893315	2840	2835	2840	2835	184
573	20240401	101800	1315370905	2835	2850	2850	2835	3400
574	20240401	101700	1305717150	2855	2855	2855	2855	1173
575	20240401	101600	1302368235	2860	2870	2870	2860	177
576	20240401	101500	1301862005	2865	2860	2870	2855	505
577	20240401	101400	1300418240	2860	2860	2860	2860	500
578	20240401	101300	1298988240	2870	2865	2870	2865	1078
579	20240401	101200	1295894710	2870	2860	2890	2860	574
580	20240401	101100	1294246145	2865	2870	2870	2865	407
581	20240401	101000	1293080085	2875	2875	2875	2875	10
582	20240401	100900	1293051335	2875	2895	2895	2875	8487
583	20240401	100800	1268651190	2895	2870	2895	2870	8732
584	20240401	100700	1243379465	2885	2885	2885	2885	6
585	20240401	100600	1243362155	2885	2885	2885	2885	957
586	20240401	100500	1240601210	2885	2885	2885	2885	0
587	20240401	100400	1240601210	2885	2885	2885	2885	1201
588	20240401	100300	1237136325	2885	2895	2895	2885	5354
589	20240401	100200	1221647005	2895	2895	2895	2880	13006
590	20240401	100100	1184023330	2890	2885	2890	2885	4366
591	20240401	100000	1171407010	2880	2875	2880	2875	5689
592	20240401	095900	1155049675	2870	2855	2870	2855	9085
593	20240401	095800	1129010345	2855	2855	2855	2855	2118
594	20240401	095700	1122963455	2855	2855	2855	2855	890
595	20240401	095600	1120422505	2855	2855	2855	2855	6211
596	20240401	095500	1102690100	2855	2855	2855	2855	236
597	20240401	095400	1102016320	2850	2855	2855	2850	2214
598	20240401	095300	1095702420	2855	2855	2860	2855	12521
599	20240401	095200	1059954920	2855	2835	2855	2835	8506
600	20240401	095100	1035724195	2835	2835	2840	2835	954
601	20240401	095000	1033015285	2820	2820	2820	2820	1000
602	20240401	094900	1030195285	2820	2820	2820	2820	0
603	20240401	094800	1030195285	2820	2820	2820	2820	1190
604	20240401	094700	1026839485	2835	2835	2835	2835	3058
605	20240401	094600	1018170055	2835	2815	2835	2810	2425
606	20240401	094500	1011331760	2815	2825	2825	2815	13824
607	20240401	094400	972381980	2835	2845	2845	2825	5042
608	20240401	094300	958138080	2825	2840	2840	2825	9598
609	20240401	094200	930953305	2840	2830	2840	2830	8026
610	20240401	094100	908239435	2830	2830	2840	2830	12205
611	20240401	094000	873692980	2830	2835	2835	2830	600
612	20240401	093900	871994115	2840	2835	2840	2835	251
613	20240401	093800	871281330	2840	2840	2840	2835	2232
614	20240401	093700	864952945	2840	2835	2840	2835	1806
615	20240401	093600	859827405	2835	2835	2835	2835	102
616	20240401	093500	859538235	2835	2835	2835	2835	800
617	20240401	093400	857270235	2835	2835	2845	2830	6141
618	20240401	093300	839858975	2830	2840	2840	2825	12924
619	20240401	093200	803275250	2840	2840	2840	2840	501
620	20240401	093100	801852410	2840	2835	2850	2830	5436
621	20240401	093000	786407410	2835	2860	2860	2835	2162
622	20240401	092900	780275300	2860	2855	2860	2855	603
623	20240401	092800	778551470	2840	2860	2860	2835	18791
624	20240401	092700	724978015	2855	2860	2870	2850	27009
625	20240401	092600	647935835	2860	2865	2865	2860	1682
626	20240401	092500	643125120	2860	2905	2905	2860	9540
627	20240401	092400	615802405	2905	2865	2905	2855	3369
628	20240401	092300	606072140	2855	2885	2885	2855	31762
629	20240401	092200	514845560	2885	2885	2900	2885	665
630	20240401	092100	512922035	2885	2885	2885	2880	493
631	20240401	092000	511501775	2880	2900	2900	2880	930
632	20240401	091900	508822005	2910	2895	2915	2890	1975
633	20240401	091800	503076845	2895	2905	2905	2880	5881
634	20240401	091700	486061440	2905	2955	2960	2905	10687
635	20240401	091600	454832650	2940	2950	2965	2935	13385
636	20240401	091500	415429495	2950	2980	2980	2935	14713
637	20240401	091400	371804915	2980	2970	2985	2960	46682
638	20240401	091300	232957795	2970	2935	2975	2935	10667
639	20240401	091200	201390420	2930	2900	2930	2900	9275
640	20240401	091100	174440740	2890	2895	2905	2890	8719
641	20240401	091000	149157210	2900	2865	2900	2860	3272
642	20240401	090900	139740090	2870	2865	2870	2850	3741
643	20240401	090800	129045450	2865	2865	2865	2850	7977
644	20240401	090700	106223350	2865	2845	2865	2845	4362
645	20240401	090600	93784990	2835	2815	2840	2815	6201
646	20240401	090500	76262595	2815	2800	2815	2795	4088
647	20240401	090400	64777165	2800	2775	2800	2775	1825
648	20240401	090300	59673965	2790	2775	2790	2765	2110
649	20240401	090200	53832795	2775	2765	2775	2765	1967
650	20240401	090100	48390810	2765	2775	2775	2760	4787
651	20240401	090000	35145290	2770	2800	2800	2770	12075