KissMeData/036120/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191000	421214980	2935	2935	2935	2935	6658
3	20240401	190900	421214980	2935	2935	2935	2935	0
4	20240401	190800	421214980	2935	2935	2935	2935	0
5	20240401	190700	421214980	2935	2935	2935	2935	0
6	20240401	190600	421214980	2935	2935	2935	2935	0
7	20240401	190500	421214980	2935	2935	2935	2935	0
8	20240401	190400	421214980	2935	2935	2935	2935	0
9	20240401	190300	421214980	2935	2935	2935	2935	0
10	20240401	190200	421214980	2935	2935	2935	2935	0
11	20240401	190100	421214980	2935	2935	2935	2935	0
12	20240401	190000	421214980	2935	2935	2935	2935	0
13	20240401	185900	421214980	2935	2935	2935	2935	0
14	20240401	185800	421214980	2935	2935	2935	2935	0
15	20240401	185700	421214980	2935	2935	2935	2935	0
16	20240401	185600	421214980	2935	2935	2935	2935	0
17	20240401	185500	421214980	2935	2935	2935	2935	0
18	20240401	185400	421214980	2935	2935	2935	2935	0
19	20240401	185300	421214980	2935	2935	2935	2935	0
20	20240401	185200	421214980	2935	2935	2935	2935	0
21	20240401	185100	421214980	2935	2935	2935	2935	0
22	20240401	185000	421214980	2935	2935	2935	2935	0
23	20240401	184900	421214980	2935	2935	2935	2935	0
24	20240401	184800	421214980	2935	2935	2935	2935	0
25	20240401	184700	421214980	2935	2935	2935	2935	0
26	20240401	184600	421214980	2935	2935	2935	2935	0
27	20240401	184500	421214980	2935	2935	2935	2935	0
28	20240401	184400	421214980	2935	2935	2935	2935	0
29	20240401	184300	421214980	2935	2935	2935	2935	0
30	20240401	184200	421214980	2935	2935	2935	2935	0
31	20240401	184100	421214980	2935	2935	2935	2935	0
32	20240401	184000	421214980	2935	2935	2935	2935	6658
33	20240401	183900	421214980	2935	2935	2935	2935	0
34	20240401	183800	421214980	2935	2935	2935	2935	0
35	20240401	183700	421214980	2935	2935	2935	2935	0
36	20240401	183600	421214980	2935	2935	2935	2935	0
37	20240401	183500	421214980	2935	2935	2935	2935	0
38	20240401	183400	421214980	2935	2935	2935	2935	0
39	20240401	183300	421214980	2935	2935	2935	2935	0
40	20240401	183200	421214980	2935	2935	2935	2935	0
41	20240401	183100	421214980	2935	2935	2935	2935	0
42	20240401	183000	421214980	2935	2935	2935	2935	0
43	20240401	182900	421214980	2935	2935	2935	2935	0
44	20240401	182800	421214980	2935	2935	2935	2935	0
45	20240401	182700	421214980	2935	2935	2935	2935	0
46	20240401	182600	421214980	2935	2935	2935	2935	0
47	20240401	182500	421214980	2935	2935	2935	2935	0
48	20240401	182400	421214980	2935	2935	2935	2935	0
49	20240401	182300	421214980	2935	2935	2935	2935	0
50	20240401	182200	421214980	2935	2935	2935	2935	0
51	20240401	182100	421214980	2935	2935	2935	2935	0
52	20240401	182000	421214980	2935	2935	2935	2935	0
53	20240401	181900	421214980	2935	2935	2935	2935	0
54	20240401	181800	421214980	2935	2935	2935	2935	0
55	20240401	181700	421214980	2935	2935	2935	2935	0
56	20240401	181600	421214980	2935	2935	2935	2935	0
57	20240401	181500	421214980	2935	2935	2935	2935	0
58	20240401	181400	421214980	2935	2935	2935	2935	0
59	20240401	181300	421214980	2935	2935	2935	2935	0
60	20240401	181200	421214980	2935	2935	2935	2935	0
61	20240401	181100	421214980	2935	2935	2935	2935	0
62	20240401	181000	421214980	2935	2935	2935	2935	6658
63	20240401	180900	421214980	2935	2935	2935	2935	0
64	20240401	180800	421214980	2935	2935	2935	2935	0
65	20240401	180700	421214980	2935	2935	2935	2935	0
66	20240401	180600	421214980	2935	2935	2935	2935	0
67	20240401	180500	421214980	2935	2935	2935	2935	0
68	20240401	180400	421214980	2935	2935	2935	2935	0
69	20240401	180300	421214980	2935	2935	2935	2935	0
70	20240401	180200	421214980	2935	2935	2935	2935	0
71	20240401	180100	421214980	2935	2935	2935	2935	0
72	20240401	180000	421214980	2935	2935	2935	2935	0
73	20240401	175900	421214980	2935	2935	2935	2935	0
74	20240401	175800	421214980	2935	2935	2935	2935	0
75	20240401	175700	421214980	2935	2935	2935	2935	0
76	20240401	175600	421214980	2935	2935	2935	2935	0
77	20240401	175500	421214980	2935	2935	2935	2935	0
78	20240401	175400	421214980	2935	2935	2935	2935	0
79	20240401	175300	421214980	2935	2935	2935	2935	0
80	20240401	175200	421214980	2935	2935	2935	2935	0
81	20240401	175100	421214980	2935	2935	2935	2935	0
82	20240401	175000	421214980	2935	2935	2935	2935	0
83	20240401	174900	421214980	2935	2935	2935	2935	0
84	20240401	174800	421214980	2935	2935	2935	2935	0
85	20240401	174700	421214980	2935	2935	2935	2935	0
86	20240401	174600	421214980	2935	2935	2935	2935	0
87	20240401	174500	421214980	2935	2935	2935	2935	0
88	20240401	174400	421214980	2935	2935	2935	2935	0
89	20240401	174300	421214980	2935	2935	2935	2935	0
90	20240401	174200	421214980	2935	2935	2935	2935	0
91	20240401	174100	421214980	2935	2935	2935	2935	0
92	20240401	174000	421214980	2935	2935	2935	2935	6658
93	20240401	173900	421214980	2935	2935	2935	2935	0
94	20240401	173800	421214980	2935	2935	2935	2935	0
95	20240401	173700	421214980	2935	2935	2935	2935	0
96	20240401	173600	421214980	2935	2935	2935	2935	0
97	20240401	173500	421214980	2935	2935	2935	2935	0
98	20240401	173400	421214980	2935	2935	2935	2935	0
99	20240401	173300	421214980	2935	2935	2935	2935	0
100	20240401	173200	421214980	2935	2935	2935	2935	0
101	20240401	173100	421214980	2935	2935	2935	2935	0
102	20240401	173000	421214980	2935	2935	2935	2935	0
103	20240401	172900	421214980	2935	2935	2935	2935	0
104	20240401	172800	421214980	2935	2935	2935	2935	0
105	20240401	172700	421214980	2935	2935	2935	2935	0
106	20240401	172600	421214980	2935	2935	2935	2935	0
107	20240401	172500	421214980	2935	2935	2935	2935	0
108	20240401	172400	421214980	2935	2935	2935	2935	0
109	20240401	172300	421214980	2935	2935	2935	2935	0
110	20240401	172200	421214980	2935	2935	2935	2935	0
111	20240401	172100	421214980	2935	2935	2935	2935	0
112	20240401	172000	421214980	2935	2935	2935	2935	0
113	20240401	171900	421214980	2935	2935	2935	2935	0
114	20240401	171800	421214980	2935	2935	2935	2935	0
115	20240401	171700	421214980	2935	2935	2935	2935	0
116	20240401	171600	421214980	2935	2935	2935	2935	0
117	20240401	171500	421214980	2935	2935	2935	2935	0
118	20240401	171400	421214980	2935	2935	2935	2935	0
119	20240401	171300	421214980	2935	2935	2935	2935	0
120	20240401	171200	421214980	2935	2935	2935	2935	0
121	20240401	171100	421214980	2935	2935	2935	2935	0
122	20240401	171000	421214980	2935	2935	2935	2935	6658
123	20240401	170900	421214980	2935	2935	2935	2935	0
124	20240401	170800	421214980	2935	2935	2935	2935	0
125	20240401	170700	421214980	2935	2935	2935	2935	0
126	20240401	170600	421214980	2935	2935	2935	2935	0
127	20240401	170500	421214980	2935	2935	2935	2935	0
128	20240401	170400	421214980	2935	2935	2935	2935	0
129	20240401	170300	421214980	2935	2935	2935	2935	0
130	20240401	170200	421214980	2935	2935	2935	2935	0
131	20240401	170100	421214980	2935	2935	2935	2935	0
132	20240401	170000	421214980	2935	2935	2935	2935	0
133	20240401	165900	421214980	2935	2935	2935	2935	0
134	20240401	165800	421214980	2935	2935	2935	2935	0
135	20240401	165700	421214980	2935	2935	2935	2935	0
136	20240401	165600	421214980	2935	2935	2935	2935	0
137	20240401	165500	421214980	2935	2935	2935	2935	0
138	20240401	165400	421214980	2935	2935	2935	2935	0
139	20240401	165300	421214980	2935	2935	2935	2935	0
140	20240401	165200	421214980	2935	2935	2935	2935	0
141	20240401	165100	421214980	2935	2935	2935	2935	0
142	20240401	165000	421214980	2935	2935	2935	2935	0
143	20240401	164900	421214980	2935	2935	2935	2935	0
144	20240401	164800	421214980	2935	2935	2935	2935	0
145	20240401	164700	421214980	2935	2935	2935	2935	0
146	20240401	164600	421214980	2935	2935	2935	2935	0
147	20240401	164500	421214980	2935	2935	2935	2935	0
148	20240401	164400	421214980	2935	2935	2935	2935	0
149	20240401	164300	421214980	2935	2935	2935	2935	0
150	20240401	164200	421214980	2935	2935	2935	2935	0
151	20240401	164100	421214980	2935	2935	2935	2935	0
152	20240401	164000	421214980	2935	2935	2935	2935	6658
153	20240401	163900	421214980	2935	2935	2935	2935	0
154	20240401	163800	421214980	2935	2935	2935	2935	0
155	20240401	163700	421214980	2935	2935	2935	2935	0
156	20240401	163600	421214980	2935	2935	2935	2935	0
157	20240401	163500	421214980	2935	2935	2935	2935	0
158	20240401	163400	421214980	2935	2935	2935	2935	0
159	20240401	163300	421214980	2935	2935	2935	2935	0
160	20240401	163200	421214980	2935	2935	2935	2935	0
161	20240401	163100	421214980	2935	2935	2935	2935	0
162	20240401	163000	421214980	2935	2935	2935	2935	0
163	20240401	162900	421214980	2935	2935	2935	2935	0
164	20240401	162800	421214980	2935	2935	2935	2935	0
165	20240401	162700	421214980	2935	2935	2935	2935	0
166	20240401	162600	421214980	2935	2935	2935	2935	0
167	20240401	162500	421214980	2935	2935	2935	2935	0
168	20240401	162400	421214980	2935	2935	2935	2935	0
169	20240401	162300	421214980	2935	2935	2935	2935	0
170	20240401	162200	421214980	2935	2935	2935	2935	0
171	20240401	162100	421214980	2935	2935	2935	2935	0
172	20240401	162000	421214980	2935	2935	2935	2935	0
173	20240401	161900	421214980	2935	2935	2935	2935	0
174	20240401	161800	421214980	2935	2935	2935	2935	0
175	20240401	161700	421214980	2935	2935	2935	2935	0
176	20240401	161600	421214980	2935	2935	2935	2935	0
177	20240401	161500	421214980	2935	2935	2935	2935	0
178	20240401	161400	421214980	2935	2935	2935	2935	0
179	20240401	161300	421214980	2935	2935	2935	2935	0
180	20240401	161200	421214980	2935	2935	2935	2935	0
181	20240401	161100	421214980	2935	2935	2935	2935	0
182	20240401	161000	421214980	2935	2935	2935	2935	6658
183	20240401	160900	421214980	2935	2935	2935	2935	0
184	20240401	160800	421214980	2935	2935	2935	2935	0
185	20240401	160700	421214980	2935	2935	2935	2935	0
186	20240401	160600	421214980	2935	2935	2935	2935	0
187	20240401	160500	421214980	2935	2935	2935	2935	0
188	20240401	160400	421214980	2935	2935	2935	2935	0
189	20240401	160300	421214980	2935	2935	2935	2935	0
190	20240401	160200	421214980	2935	2935	2935	2935	0
191	20240401	160100	421214980	2935	2935	2935	2935	0
192	20240401	160000	421214980	2935	2935	2935	2935	0
193	20240401	155900	421214980	2935	2935	2935	2935	0
194	20240401	155800	421214980	2935	2935	2935	2935	0
195	20240401	155700	421214980	2935	2935	2935	2935	0
196	20240401	155600	421214980	2935	2935	2935	2935	0
197	20240401	155500	421214980	2935	2935	2935	2935	0
198	20240401	155400	421214980	2935	2935	2935	2935	0
199	20240401	155300	421214980	2935	2935	2935	2935	0
200	20240401	155200	421214980	2935	2935	2935	2935	0
201	20240401	155100	421214980	2935	2935	2935	2935	0
202	20240401	155000	421214980	2935	2935	2935	2935	0
203	20240401	154900	421214980	2935	2935	2935	2935	0
204	20240401	154800	421214980	2935	2935	2935	2935	0
205	20240401	154700	421214980	2935	2935	2935	2935	0
206	20240401	154600	421214980	2935	2935	2935	2935	0
207	20240401	154500	421214980	2935	2935	2935	2935	0
208	20240401	154400	421214980	2935	2935	2935	2935	0
209	20240401	154300	421214980	2935	2935	2935	2935	0
210	20240401	154200	421214980	2935	2935	2935	2935	0
211	20240401	154100	421214980	2935	2935	2935	2935	0
212	20240401	154000	421214980	2935	2935	2935	2935	6658
213	20240401	153900	421214980	2935	2935	2935	2935	0
214	20240401	153800	421214980	2935	2935	2935	2935	0
215	20240401	153700	421214980	2935	2935	2935	2935	0
216	20240401	153600	421214980	2935	2935	2935	2935	0
217	20240401	153500	421214980	2935	2935	2935	2935	0
218	20240401	153400	421214980	2935	2935	2935	2935	0
219	20240401	153300	421214980	2935	2935	2935	2935	0
220	20240401	153200	421214980	2935	2935	2935	2935	0
221	20240401	153100	421214980	2935	2935	2935	2935	0
222	20240401	153000	421214980	2935	2935	2935	2935	6658
223	20240401	152900	401673750	2930	2930	2930	2930	0
224	20240401	152800	401673750	2930	2930	2930	2930	0
225	20240401	152700	401673750	2930	2930	2930	2930	0
226	20240401	152600	401673750	2930	2930	2930	2930	0
227	20240401	152500	401673750	2930	2930	2930	2930	0
228	20240401	152400	401673750	2930	2930	2930	2930	0
229	20240401	152300	401673750	2930	2930	2930	2930	0
230	20240401	152200	401673750	2930	2930	2930	2930	0
231	20240401	152100	401673750	2930	2930	2930	2930	0
232	20240401	152000	401673750	2930	2930	2930	2930	0
233	20240401	151900	401673750	2930	2930	2935	2910	1362
234	20240401	151800	397693340	2930	2910	2930	2910	519
235	20240401	151700	396181970	2930	2930	2930	2930	1
236	20240401	151600	396179040	2920	2915	2920	2915	1245
237	20240401	151500	392549115	2920	2915	2920	2915	279
238	20240401	151400	391735080	2920	2930	2930	2920	11
239	20240401	151300	391702950	2910	2910	2910	2910	200
240	20240401	151200	391120950	2910	2930	2935	2910	2947
241	20240401	151100	382517700	2930	2915	2930	2905	5816
242	20240401	151000	365595845	2930	2925	2930	2915	2485
243	20240401	150900	358342595	2925	2925	2930	2925	620
244	20240401	150800	356527595	2925	2925	2925	2925	6
245	20240401	150700	356510045	2925	2925	2925	2925	919
246	20240401	150600	353821970	2930	2930	2930	2930	951
247	20240401	150500	351035540	2930	2930	2930	2930	40
248	20240401	150400	350918340	2930	2930	2930	2930	1
249	20240401	150300	350915410	2930	2930	2930	2930	127
250	20240401	150200	350543300	2935	2935	2935	2935	27
251	20240401	150100	350464055	2940	2940	2940	2940	0
252	20240401	150000	350464055	2940	2940	2940	2940	600
253	20240401	145900	348700055	2920	2935	2940	2920	982
254	20240401	145800	345813610	2940	2935	2940	2935	1000
255	20240401	145700	342876125	2935	2920	2935	2910	400
256	20240401	145600	341709920	2940	2940	2940	2940	0
257	20240401	145500	341709920	2940	2940	2940	2940	0
258	20240401	145400	341709920	2940	2940	2940	2940	330
259	20240401	145300	340739720	2940	2905	2940	2905	1007
260	20240401	145200	337788570	2925	2920	2925	2900	5586
261	20240401	145100	321538625	2925	2925	2925	2925	16
262	20240401	145000	321491825	2930	2930	2930	2930	1707
263	20240401	144900	316490315	2930	2925	2930	2925	70
264	20240401	144800	316285220	2925	2925	2925	2925	209
265	20240401	144700	315673895	2920	2920	2920	2920	0
266	20240401	144600	315673895	2920	2920	2920	2920	0
267	20240401	144500	315673895	2920	2920	2920	2920	251
268	20240401	144400	314940975	2930	2930	2930	2930	0
269	20240401	144300	314940975	2930	2925	2930	2925	2
270	20240401	144200	314935120	2925	2925	2925	2925	1999
271	20240401	144100	309088045	2930	2930	2930	2930	0
272	20240401	144000	309088045	2930	2930	2930	2930	10
273	20240401	143900	309058745	2930	2930	2930	2930	0
274	20240401	143800	309058745	2930	2930	2930	2930	0
275	20240401	143700	309058745	2930	2930	2930	2930	12
276	20240401	143600	309023585	2930	2930	2930	2930	180
277	20240401	143500	308496185	2925	2925	2925	2925	1
278	20240401	143400	308493260	2925	2925	2925	2925	0
279	20240401	143300	308493260	2925	2925	2925	2925	0
280	20240401	143200	308493260	2925	2925	2925	2925	10
281	20240401	143100	308464010	2935	2935	2935	2935	0
282	20240401	143000	308464010	2935	2935	2935	2935	450
283	20240401	142900	307143260	2940	2940	2940	2940	0
284	20240401	142800	307143260	2940	2940	2940	2940	0
285	20240401	142700	307143260	2940	2920	2940	2920	2334
286	20240401	142600	300312545	2920	2920	2920	2920	1334
287	20240401	142500	296417265	2920	2920	2920	2920	2500
288	20240401	142400	289117265	2915	2915	2915	2915	569
289	20240401	142300	287458630	2920	2920	2920	2920	2
290	20240401	142200	287452790	2920	2925	2925	2920	2709
291	20240401	142100	279540000	2925	2925	2925	2925	0
292	20240401	142000	279540000	2925	2935	2935	2925	1146
293	20240401	141900	276187375	2935	2940	2940	2925	479
294	20240401	141800	274780100	2940	2940	2940	2940	201
295	20240401	141700	274189160	2935	2920	2935	2920	6995
296	20240401	141600	253704540	2920	2920	2920	2910	921
297	20240401	141500	251015930	2910	2910	2910	2910	30
298	20240401	141400	250928630	2925	2920	2925	2920	1884
299	20240401	141300	245418105	2910	2900	2940	2900	12912
300	20240401	141200	207702830	2890	2890	2890	2890	0
301	20240401	141100	207702830	2890	2890	2890	2890	0
302	20240401	141000	207702830	2890	2890	2890	2890	0
303	20240401	140900	207702830	2890	2890	2890	2890	0
304	20240401	140800	207702830	2890	2900	2900	2890	1400
305	20240401	140700	203646830	2890	2890	2890	2890	0
306	20240401	140600	203646830	2890	2890	2890	2890	0
307	20240401	140500	203646830	2890	2890	2890	2890	0
308	20240401	140400	203646830	2890	2890	2890	2890	0
309	20240401	140300	203646830	2890	2890	2890	2890	0
310	20240401	140200	203646830	2890	2890	2890	2890	0
311	20240401	140100	203646830	2890	2890	2890	2890	0
312	20240401	140000	203646830	2890	2890	2890	2890	0
313	20240401	135900	203646830	2890	2890	2890	2890	897
314	20240401	135800	201054500	2910	2910	2910	2910	600
315	20240401	135700	199308500	2910	2910	2910	2910	0
316	20240401	135600	199308500	2910	2910	2910	2910	0
317	20240401	135500	199308500	2910	2910	2910	2910	0
318	20240401	135400	199308500	2910	2910	2910	2910	0
319	20240401	135300	199308500	2910	2910	2910	2910	349
320	20240401	135200	198292910	2910	2905	2910	2905	200
321	20240401	135100	197711725	2905	2905	2905	2905	0
322	20240401	135000	197711725	2905	2905	2905	2905	0
323	20240401	134900	197711725	2905	2905	2905	2905	0
324	20240401	134800	197711725	2905	2900	2905	2885	10001
325	20240401	134700	168797785	2900	2900	2900	2900	0
326	20240401	134600	168797785	2900	2900	2900	2900	0
327	20240401	134500	168797785	2900	2900	2900	2900	62
328	20240401	134400	168617985	2900	2900	2900	2900	0
329	20240401	134300	168617985	2900	2905	2905	2900	21
330	20240401	134200	168557080	2900	2900	2900	2900	9
331	20240401	134100	168530980	2900	2900	2900	2900	3
332	20240401	134000	168522280	2900	2900	2900	2900	0
333	20240401	133900	168522280	2900	2900	2900	2900	100
334	20240401	133800	168232280	2900	2900	2900	2900	0
335	20240401	133700	168232280	2900	2900	2900	2900	0
336	20240401	133600	168232280	2900	2900	2900	2900	0
337	20240401	133500	168232280	2900	2900	2900	2900	0
338	20240401	133400	168232280	2900	2900	2900	2900	0
339	20240401	133300	168232280	2900	2900	2900	2900	1511
340	20240401	133200	163850380	2910	2910	2910	2910	0
341	20240401	133100	163850380	2910	2910	2910	2910	0
342	20240401	133000	163850380	2910	2910	2910	2910	0
343	20240401	132900	163850380	2910	2900	2910	2900	1250
344	20240401	132800	160220095	2900	2895	2900	2890	3124
345	20240401	132700	151183560	2900	2895	2900	2895	2
346	20240401	132600	151177765	2900	2890	2900	2890	7
347	20240401	132500	151157475	2900	2900	2900	2900	0
348	20240401	132400	151157475	2900	2900	2900	2900	68
349	20240401	132300	150960275	2900	2900	2900	2900	0
350	20240401	132200	150960275	2900	2900	2900	2900	0
351	20240401	132100	150960275	2900	2900	2900	2900	0
352	20240401	132000	150960275	2900	2900	2900	2900	582
353	20240401	131900	149272475	2900	2900	2900	2900	0
354	20240401	131800	149272475	2900	2900	2900	2900	0
355	20240401	131700	149272475	2900	2900	2900	2900	0
356	20240401	131600	149272475	2900	2900	2900	2900	0
357	20240401	131500	149272475	2900	2900	2900	2900	30
358	20240401	131400	149185475	2905	2905	2905	2905	10
359	20240401	131300	149156425	2905	2900	2905	2900	608
360	20240401	131200	147393175	2900	2900	2900	2900	999
361	20240401	131100	144496075	2900	2900	2900	2900	0
362	20240401	131000	144496075	2900	2900	2900	2900	0
363	20240401	130900	144496075	2900	2900	2900	2900	0
364	20240401	130800	144496075	2900	2900	2900	2900	0
365	20240401	130700	144496075	2900	2900	2900	2900	0
366	20240401	130600	144496075	2900	2895	2900	2895	45
367	20240401	130500	144365795	2905	2905	2905	2905	1
368	20240401	130400	144362890	2895	2895	2895	2895	0
369	20240401	130300	144362890	2895	2895	2895	2895	0
370	20240401	130200	144362890	2895	2895	2895	2895	10
371	20240401	130100	144333940	2905	2905	2905	2905	0
372	20240401	130000	144333940	2905	2905	2905	2905	0
373	20240401	125900	144333940	2905	2910	2910	2905	21
374	20240401	125800	144272880	2890	2890	2890	2890	0
375	20240401	125700	144272880	2890	2890	2890	2890	0
376	20240401	125600	144272880	2890	2890	2890	2890	0
377	20240401	125500	144272880	2890	2890	2890	2890	5
378	20240401	125400	144258430	2885	2885	2885	2885	0
379	20240401	125300	144258430	2885	2885	2885	2885	488
380	20240401	125200	142850550	2910	2910	2910	2885	3203
381	20240401	125100	133588730	2895	2900	2910	2895	508
382	20240401	125000	132115500	2905	2905	2905	2905	0
383	20240401	124900	132115500	2905	2905	2910	2905	141
384	20240401	124800	131705890	2895	2895	2895	2895	0
385	20240401	124700	131705890	2895	2895	2895	2895	0
386	20240401	124600	131705890	2895	2895	2895	2895	0
387	20240401	124500	131705890	2895	2895	2895	2895	0
388	20240401	124400	131705890	2895	2895	2895	2895	27
389	20240401	124300	131627725	2905	2905	2905	2905	0
390	20240401	124200	131627725	2905	2905	2905	2905	0
391	20240401	124100	131627725	2905	2905	2905	2905	0
392	20240401	124000	131627725	2905	2905	2905	2905	5
393	20240401	123900	131613200	2900	2900	2900	2900	0
394	20240401	123800	131613200	2900	2900	2900	2900	0
395	20240401	123700	131613200	2900	2900	2900	2900	0
396	20240401	123600	131613200	2900	2900	2900	2900	0
397	20240401	123500	131613200	2900	2900	2900	2900	0
398	20240401	123400	131613200	2900	2900	2900	2900	0
399	20240401	123300	131613200	2900	2900	2900	2900	50
400	20240401	123200	131468200	2895	2895	2895	2895	1
401	20240401	123100	131465305	2900	2905	2905	2900	42
402	20240401	123000	131343490	2905	2905	2905	2905	1
403	20240401	122900	131340585	2900	2900	2900	2900	5
404	20240401	122800	131326085	2905	2905	2905	2905	0
405	20240401	122700	131326085	2905	2905	2905	2905	1
406	20240401	122600	131323180	2905	2905	2905	2905	0
407	20240401	122500	131323180	2905	2905	2905	2905	0
408	20240401	122400	131323180	2905	2895	2905	2895	900
409	20240401	122300	128712460	2890	2890	2890	2890	0
410	20240401	122200	128712460	2890	2890	2890	2890	0
411	20240401	122100	128712460	2890	2890	2890	2890	0
412	20240401	122000	128712460	2890	2890	2890	2890	20
413	20240401	121900	128654660	2890	2890	2890	2890	9
414	20240401	121800	128628650	2895	2895	2895	2895	7
415	20240401	121700	128608385	2890	2890	2890	2890	0
416	20240401	121600	128608385	2890	2890	2890	2890	1000
417	20240401	121500	125718385	2890	2890	2890	2890	30
418	20240401	121400	125631685	2890	2890	2890	2890	0
419	20240401	121300	125631685	2890	2890	2890	2890	284
420	20240401	121200	124810925	2895	2895	2895	2895	0
421	20240401	121100	124810925	2895	2890	2895	2890	410
422	20240401	121000	123625975	2900	2900	2900	2900	0
423	20240401	120900	123625975	2900	2900	2900	2900	0
424	20240401	120800	123625975	2900	2900	2900	2900	0
425	20240401	120700	123625975	2900	2900	2900	2900	0
426	20240401	120600	123625975	2900	2900	2900	2900	0
427	20240401	120500	123625975	2900	2900	2900	2900	50
428	20240401	120400	123480975	2895	2895	2895	2895	0
429	20240401	120300	123480975	2895	2895	2895	2895	1353
430	20240401	120200	119564040	2900	2900	2900	2900	0
431	20240401	120100	119564040	2900	2900	2900	2900	0
432	20240401	120000	119564040	2900	2900	2900	2900	18
433	20240401	115900	119511840	2900	2900	2900	2900	0
434	20240401	115800	119511840	2900	2900	2900	2900	0
435	20240401	115700	119511840	2900	2900	2900	2900	0
436	20240401	115600	119511840	2900	2900	2900	2900	0
437	20240401	115500	119511840	2900	2900	2900	2900	0
438	20240401	115400	119511840	2900	2900	2900	2900	10
439	20240401	115300	119482840	2905	2905	2905	2905	20
440	20240401	115200	119424740	2905	2905	2905	2905	0
441	20240401	115100	119424740	2905	2905	2905	2905	0
442	20240401	115000	119424740	2905	2905	2905	2905	0
443	20240401	114900	119424740	2905	2905	2905	2905	0
444	20240401	114800	119424740	2905	2905	2905	2905	50
445	20240401	114700	119279490	2905	2905	2905	2905	0
446	20240401	114600	119279490	2905	2905	2905	2905	1
447	20240401	114500	119276585	2905	2905	2905	2905	20
448	20240401	114400	119218485	2905	2905	2905	2905	0
449	20240401	114300	119218485	2905	2905	2905	2905	0
450	20240401	114200	119218485	2905	2905	2905	2905	6
451	20240401	114100	119201055	2900	2900	2900	2900	505
452	20240401	114000	117736555	2905	2905	2905	2905	0
453	20240401	113900	117736555	2905	2905	2905	2905	0
454	20240401	113800	117736555	2905	2905	2905	2905	0
455	20240401	113700	117736555	2905	2905	2905	2905	0
456	20240401	113600	117736555	2905	2905	2905	2905	0
457	20240401	113500	117736555	2905	2905	2905	2905	1
458	20240401	113400	117733650	2900	2900	2900	2900	710
459	20240401	113300	115674650	2905	2905	2905	2905	0
460	20240401	113200	115674650	2905	2905	2905	2905	0
461	20240401	113100	115674650	2905	2905	2905	2905	200
462	20240401	113000	115093650	2905	2905	2905	2905	200
463	20240401	112900	114512650	2905	2905	2905	2905	0
464	20240401	112800	114512650	2905	2905	2905	2905	0
465	20240401	112700	114512650	2905	2905	2905	2905	0
466	20240401	112600	114512650	2905	2905	2905	2905	1
467	20240401	112500	114509745	2900	2900	2900	2900	185
468	20240401	112400	113973245	2900	2900	2900	2900	18
469	20240401	112300	113921045	2905	2905	2905	2905	1
470	20240401	112200	113918140	2900	2900	2900	2900	0
471	20240401	112100	113918140	2900	2905	2905	2900	310
472	20240401	112000	113019090	2900	2900	2900	2900	0
473	20240401	111900	113019090	2900	2900	2900	2900	0
474	20240401	111800	113019090	2900	2900	2900	2900	500
475	20240401	111700	111569090	2900	2900	2900	2900	0
476	20240401	111600	111569090	2900	2900	2900	2900	0
477	20240401	111500	111569090	2900	2900	2900	2895	1310
478	20240401	111400	107770255	2900	2900	2900	2900	0
479	20240401	111300	107770255	2900	2900	2900	2900	6
480	20240401	111200	107752855	2900	2900	2900	2900	25
481	20240401	111100	107680355	2895	2895	2895	2895	8
482	20240401	111000	107657195	2900	2900	2900	2900	1
483	20240401	110900	107654295	2900	2900	2900	2900	1
484	20240401	110800	107651395	2895	2895	2895	2895	0
485	20240401	110700	107651395	2895	2895	2895	2895	0
486	20240401	110600	107651395	2895	2895	2895	2895	70
487	20240401	110500	107448745	2900	2900	2900	2900	50
488	20240401	110400	107303745	2900	2900	2900	2900	40
489	20240401	110300	107187745	2900	2900	2900	2900	0
490	20240401	110200	107187745	2900	2900	2900	2900	0
491	20240401	110100	107187745	2900	2900	2900	2900	0
492	20240401	110000	107187745	2900	2900	2900	2900	0
493	20240401	105900	107187745	2900	2900	2900	2900	0
494	20240401	105800	107187745	2900	2900	2900	2900	0
495	20240401	105700	107187745	2900	2900	2900	2900	0
496	20240401	105600	107187745	2900	2900	2900	2900	0
497	20240401	105500	107187745	2900	2900	2900	2900	0
498	20240401	105400	107187745	2900	2900	2900	2900	18
499	20240401	105300	107135545	2900	2900	2900	2900	10
500	20240401	105200	107106545	2900	2900	2900	2900	0
501	20240401	105100	107106545	2900	2900	2900	2900	0
502	20240401	105000	107106545	2900	2900	2900	2900	100
503	20240401	104900	106816545	2895	2895	2895	2895	251
504	20240401	104800	106089900	2900	2910	2910	2900	104
505	20240401	104700	105788270	2900	2900	2900	2900	0
506	20240401	104600	105788270	2900	2900	2900	2900	37
507	20240401	104500	105680970	2910	2900	2910	2900	101
508	20240401	104400	105388060	2900	2900	2900	2900	0
509	20240401	104300	105388060	2900	2900	2900	2900	0
510	20240401	104200	105388060	2900	2900	2900	2900	10
511	20240401	104100	105359060	2900	2900	2900	2900	5
512	20240401	104000	105344560	2900	2900	2900	2900	0
513	20240401	103900	105344560	2900	2900	2900	2900	0
514	20240401	103800	105344560	2900	2900	2900	2900	0
515	20240401	103700	105344560	2900	2900	2900	2900	3
516	20240401	103600	105335860	2905	2905	2905	2905	1
517	20240401	103500	105332955	2895	2910	2910	2895	7
518	20240401	103400	105312660	2910	2900	2910	2890	1017
519	20240401	103300	102368990	2905	2905	2905	2905	0
520	20240401	103200	102368990	2905	2905	2905	2905	4
521	20240401	103100	102357370	2910	2910	2910	2910	0
522	20240401	103000	102357370	2910	2910	2910	2910	0
523	20240401	102900	102357370	2910	2910	2910	2910	2
524	20240401	102800	102351550	2895	2895	2895	2895	0
525	20240401	102700	102351550	2895	2900	2900	2895	234
526	20240401	102600	101674115	2900	2900	2900	2900	302
527	20240401	102500	100798315	2900	2900	2900	2900	152
528	20240401	102400	100357515	2905	2905	2905	2905	255
529	20240401	102300	99616740	2905	2905	2905	2905	4
530	20240401	102200	99605120	2905	2905	2905	2905	0
531	20240401	102100	99605120	2905	2905	2905	2905	34
532	20240401	102000	99506350	2905	2905	2905	2905	1
533	20240401	101900	99503445	2905	2905	2905	2905	51
534	20240401	101800	99355290	2900	2905	2905	2900	101
535	20240401	101700	99062385	2905	2905	2905	2905	118
536	20240401	101600	98719595	2905	2905	2905	2905	147
537	20240401	101500	98292560	2905	2900	2910	2900	227
538	20240401	101400	97633270	2905	2905	2905	2905	46
539	20240401	101300	97499640	2910	2910	2910	2910	1
540	20240401	101200	97496730	2910	2910	2910	2910	0
541	20240401	101100	97496730	2910	2910	2910	2910	0
542	20240401	101000	97496730	2910	2910	2910	2910	20
543	20240401	100900	97438530	2910	2910	2910	2910	2
544	20240401	100800	97432710	2915	2915	2915	2915	0
545	20240401	100700	97432710	2915	2915	2915	2915	0
546	20240401	100600	97432710	2915	2915	2915	2915	0
547	20240401	100500	97432710	2915	2915	2915	2915	0
548	20240401	100400	97432710	2915	2915	2915	2915	2
549	20240401	100300	97426880	2915	2915	2915	2915	0
550	20240401	100200	97426880	2915	2900	2915	2900	1726
551	20240401	100100	92421465	2900	2910	2910	2900	545
552	20240401	100000	90835815	2910	2910	2915	2905	173
553	20240401	095900	90333060	2915	2915	2915	2915	2
554	20240401	095800	90327230	2910	2900	2910	2900	1849
555	20240401	095700	84954840	2900	2900	2900	2900	16
556	20240401	095600	84908440	2900	2900	2900	2900	0
557	20240401	095500	84908440	2900	2900	2900	2900	0
558	20240401	095400	84908440	2900	2900	2900	2900	780
559	20240401	095300	82646440	2900	2900	2900	2900	211
560	20240401	095200	82034540	2900	2900	2900	2900	1
561	20240401	095100	82031640	2900	2895	2900	2895	566
562	20240401	095000	80392980	2885	2885	2885	2885	0
563	20240401	094900	80392980	2885	2885	2885	2885	0
564	20240401	094800	80392980	2885	2885	2885	2885	5
565	20240401	094700	80378555	2880	2880	2880	2880	0
566	20240401	094600	80378555	2880	2880	2880	2880	0
567	20240401	094500	80378555	2880	2880	2880	2880	10
568	20240401	094400	80349755	2890	2895	2895	2890	22
569	20240401	094300	80286070	2895	2880	2895	2880	1047
570	20240401	094200	77255245	2895	2895	2895	2895	0
571	20240401	094100	77255245	2895	2895	2895	2895	0
572	20240401	094000	77255245	2895	2895	2895	2895	0
573	20240401	093900	77255245	2895	2895	2895	2895	30
574	20240401	093800	77168395	2880	2880	2880	2880	0
575	20240401	093700	77168395	2880	2880	2880	2880	0
576	20240401	093600	77168395	2880	2880	2880	2880	0
577	20240401	093500	77168395	2880	2880	2880	2880	30
578	20240401	093400	77081995	2880	2885	2885	2880	210
579	20240401	093300	76477145	2890	2890	2890	2890	1000
580	20240401	093200	73587145	2890	2890	2890	2890	0
581	20240401	093100	73587145	2890	2890	2890	2890	1000
582	20240401	093000	70697145	2890	2890	2890	2890	449
583	20240401	092900	69399535	2875	2880	2880	2875	1968
584	20240401	092800	63741500	2865	2895	2895	2865	9044
585	20240401	092700	37665295	2895	2895	2895	2895	0
586	20240401	092600	37665295	2895	2895	2895	2895	10
587	20240401	092500	37636345	2895	2895	2895	2895	43
588	20240401	092400	37511860	2890	2890	2890	2890	0
589	20240401	092300	37511860	2890	2890	2890	2890	1611
590	20240401	092200	32856070	2890	2890	2890	2890	0
591	20240401	092100	32856070	2890	2890	2890	2890	200
592	20240401	092000	32278070	2895	2900	2900	2895	1221
593	20240401	091900	28740675	2900	2900	2900	2900	0
594	20240401	091800	28740675	2900	2900	2900	2900	38
595	20240401	091700	28630475	2900	2900	2900	2900	15
596	20240401	091600	28586975	2900	2885	2900	2885	78
597	20240401	091500	28361795	2880	2895	2895	2880	2199
598	20240401	091400	22012100	2890	2890	2890	2890	190
599	20240401	091300	21463000	2915	2915	2915	2915	100
600	20240401	091200	21171500	2915	2910	2915	2890	73
601	20240401	091100	20959470	2890	2885	2915	2885	924
602	20240401	091000	18285825	2885	2885	2885	2885	40
603	20240401	090900	18170425	2885	2890	2890	2885	439
604	20240401	090800	16903020	2895	2895	2895	2895	661
605	20240401	090700	14989425	2915	2910	2915	2910	200
606	20240401	090600	14406900	2915	2910	2915	2910	100
607	20240401	090500	14115555	2915	2915	2915	2915	0
608	20240401	090400	14115555	2915	2900	2915	2900	406
609	20240401	090300	12936655	2925	2905	2925	2905	73
610	20240401	090200	12724570	2930	2935	2935	2930	314
611	20240401	090100	11803195	2935	2935	2935	2935	0
612	20240401	090000	11803195	2935	2930	2935	2880	4039