KissMeData/046940/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191800	230317935	2965	2965	2965	2965	1552
3	20240401	191700	230317935	2965	2965	2965	2965	0
4	20240401	191600	230317935	2965	2965	2965	2965	0
5	20240401	191500	230317935	2965	2965	2965	2965	0
6	20240401	191400	230317935	2965	2965	2965	2965	0
7	20240401	191300	230317935	2965	2965	2965	2965	0
8	20240401	191200	230317935	2965	2965	2965	2965	0
9	20240401	191100	230317935	2965	2965	2965	2965	0
10	20240401	191000	230317935	2965	2965	2965	2965	0
11	20240401	190900	230317935	2965	2965	2965	2965	0
12	20240401	190800	230317935	2965	2965	2965	2965	0
13	20240401	190700	230317935	2965	2965	2965	2965	0
14	20240401	190600	230317935	2965	2965	2965	2965	0
15	20240401	190500	230317935	2965	2965	2965	2965	0
16	20240401	190400	230317935	2965	2965	2965	2965	0
17	20240401	190300	230317935	2965	2965	2965	2965	0
18	20240401	190200	230317935	2965	2965	2965	2965	0
19	20240401	190100	230317935	2965	2965	2965	2965	0
20	20240401	190000	230317935	2965	2965	2965	2965	0
21	20240401	185900	230317935	2965	2965	2965	2965	0
22	20240401	185800	230317935	2965	2965	2965	2965	0
23	20240401	185700	230317935	2965	2965	2965	2965	0
24	20240401	185600	230317935	2965	2965	2965	2965	0
25	20240401	185500	230317935	2965	2965	2965	2965	0
26	20240401	185400	230317935	2965	2965	2965	2965	0
27	20240401	185300	230317935	2965	2965	2965	2965	0
28	20240401	185200	230317935	2965	2965	2965	2965	0
29	20240401	185100	230317935	2965	2965	2965	2965	0
30	20240401	185000	230317935	2965	2965	2965	2965	0
31	20240401	184900	230317935	2965	2965	2965	2965	0
32	20240401	184800	230317935	2965	2965	2965	2965	1552
33	20240401	184700	230317935	2965	2965	2965	2965	0
34	20240401	184600	230317935	2965	2965	2965	2965	0
35	20240401	184500	230317935	2965	2965	2965	2965	0
36	20240401	184400	230317935	2965	2965	2965	2965	0
37	20240401	184300	230317935	2965	2965	2965	2965	0
38	20240401	184200	230317935	2965	2965	2965	2965	0
39	20240401	184100	230317935	2965	2965	2965	2965	0
40	20240401	184000	230317935	2965	2965	2965	2965	0
41	20240401	183900	230317935	2965	2965	2965	2965	0
42	20240401	183800	230317935	2965	2965	2965	2965	0
43	20240401	183700	230317935	2965	2965	2965	2965	0
44	20240401	183600	230317935	2965	2965	2965	2965	0
45	20240401	183500	230317935	2965	2965	2965	2965	0
46	20240401	183400	230317935	2965	2965	2965	2965	0
47	20240401	183300	230317935	2965	2965	2965	2965	0
48	20240401	183200	230317935	2965	2965	2965	2965	0
49	20240401	183100	230317935	2965	2965	2965	2965	0
50	20240401	183000	230317935	2965	2965	2965	2965	0
51	20240401	182900	230317935	2965	2965	2965	2965	0
52	20240401	182800	230317935	2965	2965	2965	2965	0
53	20240401	182700	230317935	2965	2965	2965	2965	0
54	20240401	182600	230317935	2965	2965	2965	2965	0
55	20240401	182500	230317935	2965	2965	2965	2965	0
56	20240401	182400	230317935	2965	2965	2965	2965	0
57	20240401	182300	230317935	2965	2965	2965	2965	0
58	20240401	182200	230317935	2965	2965	2965	2965	0
59	20240401	182100	230317935	2965	2965	2965	2965	0
60	20240401	182000	230317935	2965	2965	2965	2965	0
61	20240401	181900	230317935	2965	2965	2965	2965	0
62	20240401	181800	230317935	2965	2965	2965	2965	1552
63	20240401	181700	230317935	2965	2965	2965	2965	0
64	20240401	181600	230317935	2965	2965	2965	2965	0
65	20240401	181500	230317935	2965	2965	2965	2965	0
66	20240401	181400	230317935	2965	2965	2965	2965	0
67	20240401	181300	230317935	2965	2965	2965	2965	0
68	20240401	181200	230317935	2965	2965	2965	2965	0
69	20240401	181100	230317935	2965	2965	2965	2965	0
70	20240401	181000	230317935	2965	2965	2965	2965	0
71	20240401	180900	230317935	2965	2965	2965	2965	0
72	20240401	180800	230317935	2965	2965	2965	2965	0
73	20240401	180700	230317935	2965	2965	2965	2965	0
74	20240401	180600	230317935	2965	2965	2965	2965	0
75	20240401	180500	230317935	2965	2965	2965	2965	0
76	20240401	180400	230317935	2965	2965	2965	2965	0
77	20240401	180300	230317935	2965	2965	2965	2965	0
78	20240401	180200	230317935	2965	2965	2965	2965	0
79	20240401	180100	230317935	2965	2965	2965	2965	0
80	20240401	180000	230317935	2965	2965	2965	2965	0
81	20240401	175900	230317935	2965	2965	2965	2965	0
82	20240401	175800	230317935	2965	2965	2965	2965	0
83	20240401	175700	230317935	2965	2965	2965	2965	0
84	20240401	175600	230317935	2965	2965	2965	2965	0
85	20240401	175500	230317935	2965	2965	2965	2965	0
86	20240401	175400	230317935	2965	2965	2965	2965	0
87	20240401	175300	230317935	2965	2965	2965	2965	0
88	20240401	175200	230317935	2965	2965	2965	2965	0
89	20240401	175100	230317935	2965	2965	2965	2965	0
90	20240401	175000	230317935	2965	2965	2965	2965	0
91	20240401	174900	230317935	2965	2965	2965	2965	0
92	20240401	174800	230317935	2965	2965	2965	2965	1552
93	20240401	174700	230317935	2965	2965	2965	2965	0
94	20240401	174600	230317935	2965	2965	2965	2965	0
95	20240401	174500	230317935	2965	2965	2965	2965	0
96	20240401	174400	230317935	2965	2965	2965	2965	0
97	20240401	174300	230317935	2965	2965	2965	2965	0
98	20240401	174200	230317935	2965	2965	2965	2965	0
99	20240401	174100	230317935	2965	2965	2965	2965	0
100	20240401	174000	230317935	2965	2965	2965	2965	0
101	20240401	173900	230317935	2965	2965	2965	2965	0
102	20240401	173800	230317935	2965	2965	2965	2965	0
103	20240401	173700	230317935	2965	2965	2965	2965	0
104	20240401	173600	230317935	2965	2965	2965	2965	0
105	20240401	173500	230317935	2965	2965	2965	2965	0
106	20240401	173400	230317935	2965	2965	2965	2965	0
107	20240401	173300	230317935	2965	2965	2965	2965	0
108	20240401	173200	230317935	2965	2965	2965	2965	0
109	20240401	173100	230317935	2965	2965	2965	2965	0
110	20240401	173000	230317935	2965	2965	2965	2965	0
111	20240401	172900	230317935	2965	2965	2965	2965	0
112	20240401	172800	230317935	2965	2965	2965	2965	0
113	20240401	172700	230317935	2965	2965	2965	2965	0
114	20240401	172600	230317935	2965	2965	2965	2965	0
115	20240401	172500	230317935	2965	2965	2965	2965	0
116	20240401	172400	230317935	2965	2965	2965	2965	0
117	20240401	172300	230317935	2965	2965	2965	2965	0
118	20240401	172200	230317935	2965	2965	2965	2965	0
119	20240401	172100	230317935	2965	2965	2965	2965	0
120	20240401	172000	230317935	2965	2965	2965	2965	0
121	20240401	171900	230317935	2965	2965	2965	2965	0
122	20240401	171800	230317935	2965	2965	2965	2965	1552
123	20240401	171700	230317935	2965	2965	2965	2965	0
124	20240401	171600	230317935	2965	2965	2965	2965	0
125	20240401	171500	230317935	2965	2965	2965	2965	0
126	20240401	171400	230317935	2965	2965	2965	2965	0
127	20240401	171300	230317935	2965	2965	2965	2965	0
128	20240401	171200	230317935	2965	2965	2965	2965	0
129	20240401	171100	230317935	2965	2965	2965	2965	0
130	20240401	171000	230317935	2965	2965	2965	2965	0
131	20240401	170900	230317935	2965	2965	2965	2965	0
132	20240401	170800	230317935	2965	2965	2965	2965	0
133	20240401	170700	230317935	2965	2965	2965	2965	0
134	20240401	170600	230317935	2965	2965	2965	2965	0
135	20240401	170500	230317935	2965	2965	2965	2965	0
136	20240401	170400	230317935	2965	2965	2965	2965	0
137	20240401	170300	230317935	2965	2965	2965	2965	0
138	20240401	170200	230317935	2965	2965	2965	2965	0
139	20240401	170100	230317935	2965	2965	2965	2965	0
140	20240401	170000	230317935	2965	2965	2965	2965	0
141	20240401	165900	230317935	2965	2965	2965	2965	0
142	20240401	165800	230317935	2965	2965	2965	2965	0
143	20240401	165700	230317935	2965	2965	2965	2965	0
144	20240401	165600	230317935	2965	2965	2965	2965	0
145	20240401	165500	230317935	2965	2965	2965	2965	0
146	20240401	165400	230317935	2965	2965	2965	2965	0
147	20240401	165300	230317935	2965	2965	2965	2965	0
148	20240401	165200	230317935	2965	2965	2965	2965	0
149	20240401	165100	230317935	2965	2965	2965	2965	0
150	20240401	165000	230317935	2965	2965	2965	2965	0
151	20240401	164900	230317935	2965	2965	2965	2965	0
152	20240401	164800	230317935	2965	2965	2965	2965	1552
153	20240401	164700	230317935	2965	2965	2965	2965	0
154	20240401	164600	230317935	2965	2965	2965	2965	0
155	20240401	164500	230317935	2965	2965	2965	2965	0
156	20240401	164400	230317935	2965	2965	2965	2965	0
157	20240401	164300	230317935	2965	2965	2965	2965	0
158	20240401	164200	230317935	2965	2965	2965	2965	0
159	20240401	164100	230317935	2965	2965	2965	2965	0
160	20240401	164000	230317935	2965	2965	2965	2965	0
161	20240401	163900	230317935	2965	2965	2965	2965	0
162	20240401	163800	230317935	2965	2965	2965	2965	0
163	20240401	163700	230317935	2965	2965	2965	2965	0
164	20240401	163600	230317935	2965	2965	2965	2965	0
165	20240401	163500	230317935	2965	2965	2965	2965	0
166	20240401	163400	230317935	2965	2965	2965	2965	0
167	20240401	163300	230317935	2965	2965	2965	2965	0
168	20240401	163200	230317935	2965	2965	2965	2965	0
169	20240401	163100	230317935	2965	2965	2965	2965	0
170	20240401	163000	230317935	2965	2965	2965	2965	0
171	20240401	162900	230317935	2965	2965	2965	2965	0
172	20240401	162800	230317935	2965	2965	2965	2965	0
173	20240401	162700	230317935	2965	2965	2965	2965	0
174	20240401	162600	230317935	2965	2965	2965	2965	0
175	20240401	162500	230317935	2965	2965	2965	2965	0
176	20240401	162400	230317935	2965	2965	2965	2965	0
177	20240401	162300	230317935	2965	2965	2965	2965	0
178	20240401	162200	230317935	2965	2965	2965	2965	0
179	20240401	162100	230317935	2965	2965	2965	2965	0
180	20240401	162000	230317935	2965	2965	2965	2965	0
181	20240401	161900	230317935	2965	2965	2965	2965	0
182	20240401	161800	230317935	2965	2965	2965	2965	1552
183	20240401	161700	230317935	2965	2965	2965	2965	0
184	20240401	161600	230317935	2965	2965	2965	2965	0
185	20240401	161500	230317935	2965	2965	2965	2965	0
186	20240401	161400	230317935	2965	2965	2965	2965	0
187	20240401	161300	230317935	2965	2965	2965	2965	0
188	20240401	161200	230317935	2965	2965	2965	2965	0
189	20240401	161100	230317935	2965	2965	2965	2965	0
190	20240401	161000	230317935	2965	2965	2965	2965	0
191	20240401	160900	230317935	2965	2965	2965	2965	0
192	20240401	160800	230317935	2965	2965	2965	2965	0
193	20240401	160700	230317935	2965	2965	2965	2965	0
194	20240401	160600	230317935	2965	2965	2965	2965	0
195	20240401	160500	230317935	2965	2965	2965	2965	0
196	20240401	160400	230317935	2965	2965	2965	2965	0
197	20240401	160300	230317935	2965	2965	2965	2965	0
198	20240401	160200	230317935	2965	2965	2965	2965	0
199	20240401	160100	230317935	2965	2965	2965	2965	0
200	20240401	160000	230317935	2965	2965	2965	2965	0
201	20240401	155900	230317935	2965	2965	2965	2965	0
202	20240401	155800	230317935	2965	2965	2965	2965	0
203	20240401	155700	230317935	2965	2965	2965	2965	0
204	20240401	155600	230317935	2965	2965	2965	2965	0
205	20240401	155500	230317935	2965	2965	2965	2965	0
206	20240401	155400	230317935	2965	2965	2965	2965	0
207	20240401	155300	230317935	2965	2965	2965	2965	0
208	20240401	155200	230317935	2965	2965	2965	2965	0
209	20240401	155100	230317935	2965	2965	2965	2965	0
210	20240401	155000	230317935	2965	2965	2965	2965	0
211	20240401	154900	230317935	2965	2965	2965	2965	0
212	20240401	154800	230317935	2965	2965	2965	2965	1552
213	20240401	154700	230317935	2965	2965	2965	2965	0
214	20240401	154600	230317935	2965	2965	2965	2965	0
215	20240401	154500	230317935	2965	2965	2965	2965	0
216	20240401	154400	230317935	2965	2965	2965	2965	0
217	20240401	154300	230317935	2965	2965	2965	2965	0
218	20240401	154200	230317935	2965	2965	2965	2965	0
219	20240401	154100	230317935	2965	2965	2965	2965	0
220	20240401	154000	230317935	2965	2965	2965	2965	0
221	20240401	153900	230317935	2965	2965	2965	2965	0
222	20240401	153800	230317935	2965	2965	2965	2965	0
223	20240401	153700	230317935	2965	2965	2965	2965	0
224	20240401	153600	230317935	2965	2965	2965	2965	0
225	20240401	153500	230317935	2965	2965	2965	2965	0
226	20240401	153400	230317935	2965	2965	2965	2965	0
227	20240401	153300	230317935	2965	2965	2965	2965	0
228	20240401	153200	230317935	2965	2965	2965	2965	0
229	20240401	153100	230317935	2965	2965	2965	2965	0
230	20240401	153000	230317935	2965	2965	2965	2965	1552
231	20240401	152900	225716255	2965	2965	2965	2965	0
232	20240401	152800	225716255	2965	2965	2965	2965	0
233	20240401	152700	225716255	2965	2965	2965	2965	0
234	20240401	152600	225716255	2965	2965	2965	2965	0
235	20240401	152500	225716255	2965	2965	2965	2965	0
236	20240401	152400	225716255	2965	2965	2965	2965	0
237	20240401	152300	225716255	2965	2965	2965	2965	0
238	20240401	152200	225716255	2965	2965	2965	2965	0
239	20240401	152100	225716255	2965	2965	2965	2965	0
240	20240401	152000	225716255	2965	2965	2965	2965	0
241	20240401	151900	225716255	2965	2965	2965	2965	0
242	20240401	151800	225716255	2965	2965	2965	2965	33
243	20240401	151700	225618410	2970	2970	2970	2970	1
244	20240401	151600	225615440	2970	2965	2970	2965	5
245	20240401	151500	225600610	2970	2970	2970	2970	5
246	20240401	151400	225585760	2975	2975	2975	2975	0
247	20240401	151300	225585760	2975	2975	2975	2975	0
248	20240401	151200	225585760	2975	2975	2975	2975	0
249	20240401	151100	225585760	2975	2975	2975	2975	0
250	20240401	151000	225585760	2975	2970	2975	2965	291
251	20240401	150900	224721970	2975	2975	2975	2975	0
252	20240401	150800	224721970	2975	2975	2975	2975	0
253	20240401	150700	224721970	2975	2975	2975	2975	0
254	20240401	150600	224721970	2975	2975	2975	2975	0
255	20240401	150500	224721970	2975	2975	2975	2975	0
256	20240401	150400	224721970	2975	2975	2975	2975	0
257	20240401	150300	224721970	2975	2975	2975	2975	0
258	20240401	150200	224721970	2975	2975	2975	2975	0
259	20240401	150100	224721970	2975	2975	2975	2975	0
260	20240401	150000	224721970	2975	2975	2975	2975	9
261	20240401	145900	224695195	2970	2970	2970	2970	1
262	20240401	145800	224692225	2975	2975	2975	2975	0
263	20240401	145700	224692225	2975	2975	2975	2975	50
264	20240401	145600	224543475	2975	2975	2975	2975	0
265	20240401	145500	224543475	2975	2975	2975	2975	1
266	20240401	145400	224540500	2970	2970	2970	2970	0
267	20240401	145300	224540500	2970	2970	2970	2970	179
268	20240401	145200	224008870	2970	2970	2970	2970	0
269	20240401	145100	224008870	2970	2970	2970	2970	9
270	20240401	145000	223982140	2970	2970	2970	2970	0
271	20240401	144900	223982140	2970	2965	2975	2965	361
272	20240401	144800	222911715	2970	2970	2970	2970	0
273	20240401	144700	222911715	2970	2975	2975	2970	318
274	20240401	144600	221967250	2975	2975	2975	2975	0
275	20240401	144500	221967250	2975	2975	2975	2975	0
276	20240401	144400	221967250	2975	2975	2975	2975	0
277	20240401	144300	221967250	2975	2975	2975	2975	0
278	20240401	144200	221967250	2975	2975	2975	2975	0
279	20240401	144100	221967250	2975	2975	2975	2975	9
280	20240401	144000	221940475	2975	2975	2975	2975	0
281	20240401	143900	221940475	2975	2975	2975	2975	6
282	20240401	143800	221922625	2975	2975	2975	2975	0
283	20240401	143700	221922625	2975	2975	2975	2975	9
284	20240401	143600	221895850	2975	2975	2975	2975	0
285	20240401	143500	221895850	2975	2975	2975	2975	9
286	20240401	143400	221869075	2970	2970	2970	2970	0
287	20240401	143300	221869075	2970	2970	2970	2970	4
288	20240401	143200	221857195	2970	2970	2970	2970	0
289	20240401	143100	221857195	2970	2970	2970	2970	150
290	20240401	143000	221411695	2975	2975	2975	2975	1
291	20240401	142900	221408720	2975	2975	2975	2975	22
292	20240401	142800	221343270	2960	2960	2960	2960	0
293	20240401	142700	221343270	2960	2960	2960	2960	0
294	20240401	142600	221343270	2960	2960	2960	2960	0
295	20240401	142500	221343270	2960	2960	2960	2960	0
296	20240401	142400	221343270	2960	2970	2970	2960	120
297	20240401	142300	220987440	2975	2975	2975	2975	0
298	20240401	142200	220987440	2975	2975	2975	2975	20
299	20240401	142100	220927940	2975	2975	2975	2975	0
300	20240401	142000	220927940	2975	2975	2975	2975	100
301	20240401	141900	220630440	2970	2970	2970	2970	38
302	20240401	141800	220517580	2975	2975	2975	2975	0
303	20240401	141700	220517580	2975	2975	2975	2975	0
304	20240401	141600	220517580	2975	2975	2975	2975	0
305	20240401	141500	220517580	2975	2975	2975	2975	0
306	20240401	141400	220517580	2975	2975	2975	2975	83
307	20240401	141300	220270655	2975	2975	2975	2975	10
308	20240401	141200	220240905	2975	2975	2975	2975	0
309	20240401	141100	220240905	2975	2975	2975	2975	0
310	20240401	141000	220240905	2975	2975	2975	2975	0
311	20240401	140900	220240905	2975	2975	2975	2975	0
312	20240401	140800	220240905	2975	2975	2975	2975	0
313	20240401	140700	220240905	2975	2975	2975	2975	0
314	20240401	140600	220240905	2975	2975	2975	2975	10
315	20240401	140500	220211155	2975	2970	2975	2970	11
316	20240401	140400	220178435	2975	2975	2975	2975	5
317	20240401	140300	220163560	2975	2975	2975	2975	0
318	20240401	140200	220163560	2975	2975	2975	2975	0
319	20240401	140100	220163560	2975	2975	2975	2975	54
320	20240401	140000	220002910	2975	2975	2975	2975	0
321	20240401	135900	220002910	2975	2975	2975	2975	0
322	20240401	135800	220002910	2975	2975	2975	2975	0
323	20240401	135700	220002910	2975	2975	2975	2975	0
324	20240401	135600	220002910	2975	2975	2975	2975	9
325	20240401	135500	219976135	2975	2975	2975	2975	0
326	20240401	135400	219976135	2975	2975	2975	2975	0
327	20240401	135300	219976135	2975	2975	2975	2975	9
328	20240401	135200	219949360	2975	2975	2975	2975	0
329	20240401	135100	219949360	2975	2975	2975	2975	0
330	20240401	135000	219949360	2975	2975	2975	2975	0
331	20240401	134900	219949360	2975	2975	2975	2975	0
332	20240401	134800	219949360	2975	2975	2975	2975	0
333	20240401	134700	219949360	2975	2975	2975	2975	0
334	20240401	134600	219949360	2975	2975	2975	2975	58
335	20240401	134500	219776810	2975	2975	2975	2975	0
336	20240401	134400	219776810	2975	2975	2975	2975	0
337	20240401	134300	219776810	2975	2975	2975	2975	0
338	20240401	134200	219776810	2975	2975	2975	2975	61
339	20240401	134100	219595335	2980	2980	2980	2980	0
340	20240401	134000	219595335	2980	2980	2980	2980	0
341	20240401	133900	219595335	2980	2980	2980	2980	0
342	20240401	133800	219595335	2980	2980	2980	2980	0
343	20240401	133700	219595335	2980	2980	2980	2980	0
344	20240401	133600	219595335	2980	2980	2980	2980	0
345	20240401	133500	219595335	2980	2980	2980	2980	0
346	20240401	133400	219595335	2980	2980	2980	2980	0
347	20240401	133300	219595335	2980	2980	2980	2980	0
348	20240401	133200	219595335	2980	2980	2980	2980	0
349	20240401	133100	219595335	2980	2980	2980	2980	0
350	20240401	133000	219595335	2980	2980	2980	2980	0
351	20240401	132900	219595335	2980	2980	2980	2980	0
352	20240401	132800	219595335	2980	2980	2980	2980	0
353	20240401	132700	219595335	2980	2980	2980	2980	0
354	20240401	132600	219595335	2980	2980	2980	2980	0
355	20240401	132500	219595335	2980	2980	2980	2980	0
356	20240401	132400	219595335	2980	2980	2980	2980	0
357	20240401	132300	219595335	2980	2980	2980	2980	972
358	20240401	132200	216698775	2980	2980	2980	2980	0
359	20240401	132100	216698775	2980	2980	2980	2980	0
360	20240401	132000	216698775	2980	2980	2980	2980	0
361	20240401	131900	216698775	2980	2980	2980	2980	9
362	20240401	131800	216671955	2980	2980	2980	2980	0
363	20240401	131700	216671955	2980	2980	2980	2980	0
364	20240401	131600	216671955	2980	2980	2980	2980	0
365	20240401	131500	216671955	2980	2980	2980	2980	0
366	20240401	131400	216671955	2980	2980	2980	2980	0
367	20240401	131300	216671955	2980	2980	2980	2980	0
368	20240401	131200	216671955	2980	2980	2980	2980	0
369	20240401	131100	216671955	2980	2980	2980	2980	21
370	20240401	131000	216609375	2980	2980	2980	2980	0
371	20240401	130900	216609375	2980	2980	2980	2980	0
372	20240401	130800	216609375	2980	2980	2980	2980	0
373	20240401	130700	216609375	2980	2980	2980	2980	0
374	20240401	130600	216609375	2980	2980	2980	2980	10
375	20240401	130500	216579575	2975	2975	2975	2975	0
376	20240401	130400	216579575	2975	2975	2975	2975	1500
377	20240401	130300	212117075	2975	2975	2975	2975	867
378	20240401	130200	209537750	2975	2975	2975	2975	0
379	20240401	130100	209537750	2975	2975	2975	2975	0
380	20240401	130000	209537750	2975	2975	2975	2975	42
381	20240401	125900	209412800	2975	2975	2975	2975	0
382	20240401	125800	209412800	2975	2975	2975	2975	0
383	20240401	125700	209412800	2975	2975	2975	2975	0
384	20240401	125600	209412800	2975	2975	2975	2975	0
385	20240401	125500	209412800	2975	2975	2975	2975	0
386	20240401	125400	209412800	2975	2975	2975	2975	0
387	20240401	125300	209412800	2975	2975	2975	2975	0
388	20240401	125200	209412800	2975	2975	2975	2975	0
389	20240401	125100	209412800	2975	2975	2975	2975	9
390	20240401	125000	209386025	2975	2975	2975	2975	0
391	20240401	124900	209386025	2975	2975	2975	2975	1
392	20240401	124800	209383050	2960	2960	2960	2960	0
393	20240401	124700	209383050	2960	2960	2960	2960	0
394	20240401	124600	209383050	2960	2960	2960	2960	0
395	20240401	124500	209383050	2960	2965	2965	2960	722
396	20240401	124400	207243720	2970	2970	2970	2970	52
397	20240401	124300	207089280	2975	2975	2975	2975	0
398	20240401	124200	207089280	2975	2975	2975	2975	0
399	20240401	124100	207089280	2975	2975	2975	2975	9
400	20240401	124000	207062505	2975	2975	2975	2975	0
401	20240401	123900	207062505	2975	2975	2975	2975	9
402	20240401	123800	207035730	2975	2975	2975	2975	0
403	20240401	123700	207035730	2975	2975	2975	2975	0
404	20240401	123600	207035730	2975	2975	2975	2975	0
405	20240401	123500	207035730	2975	2970	2975	2970	192
406	20240401	123400	206464980	2975	2975	2975	2975	0
407	20240401	123300	206464980	2975	2975	2975	2975	0
408	20240401	123200	206464980	2975	2975	2975	2975	0
409	20240401	123100	206464980	2975	2975	2975	2975	0
410	20240401	123000	206464980	2975	2975	2975	2975	0
411	20240401	122900	206464980	2975	2975	2975	2975	100
412	20240401	122800	206167480	2975	2975	2975	2975	0
413	20240401	122700	206167480	2975	2975	2975	2975	0
414	20240401	122600	206167480	2975	2975	2975	2975	1
415	20240401	122500	206164505	2970	2970	2970	2965	102
416	20240401	122400	205862065	2970	2970	2970	2970	0
417	20240401	122300	205862065	2970	2970	2970	2970	0
418	20240401	122200	205862065	2970	2970	2970	2970	0
419	20240401	122100	205862065	2970	2970	2970	2970	0
420	20240401	122000	205862065	2970	2970	2970	2970	0
421	20240401	121900	205862065	2970	2970	2970	2970	841
422	20240401	121800	203364295	2970	2970	2970	2970	0
423	20240401	121700	203364295	2970	2970	2970	2970	0
424	20240401	121600	203364295	2970	2970	2970	2970	0
425	20240401	121500	203364295	2970	2970	2970	2970	0
426	20240401	121400	203364295	2970	2970	2970	2970	0
427	20240401	121300	203364295	2970	2970	2970	2970	0
428	20240401	121200	203364295	2970	2970	2970	2970	0
429	20240401	121100	203364295	2970	2970	2970	2970	0
430	20240401	121000	203364295	2970	2970	2970	2970	30
431	20240401	120900	203275195	2970	2970	2970	2970	0
432	20240401	120800	203275195	2970	2970	2970	2970	0
433	20240401	120700	203275195	2970	2970	2970	2970	14
434	20240401	120600	203233615	2970	2970	2970	2970	0
435	20240401	120500	203233615	2970	2970	2970	2970	0
436	20240401	120400	203233615	2970	2970	2970	2970	0
437	20240401	120300	203233615	2970	2970	2970	2970	0
438	20240401	120200	203233615	2970	2970	2970	2970	0
439	20240401	120100	203233615	2970	2970	2970	2970	50
440	20240401	120000	203085115	2970	2970	2970	2970	0
441	20240401	115900	203085115	2970	2970	2970	2970	0
442	20240401	115800	203085115	2970	2970	2970	2970	0
443	20240401	115700	203085115	2970	2970	2970	2970	9
444	20240401	115600	203058385	2970	2970	2970	2970	0
445	20240401	115500	203058385	2970	2970	2970	2970	0
446	20240401	115400	203058385	2970	2970	2970	2970	9
447	20240401	115300	203031655	2970	2970	2970	2970	1
448	20240401	115200	203028685	2970	2970	2970	2970	0
449	20240401	115100	203028685	2970	2970	2970	2970	0
450	20240401	115000	203028685	2970	2970	2970	2970	0
451	20240401	114900	203028685	2970	2970	2970	2970	0
452	20240401	114800	203028685	2970	2970	2970	2970	0
453	20240401	114700	203028685	2970	2970	2970	2970	0
454	20240401	114600	203028685	2970	2970	2970	2970	9
455	20240401	114500	203001955	2965	2965	2965	2965	0
456	20240401	114400	203001955	2965	2965	2965	2965	0
457	20240401	114300	203001955	2965	2965	2965	2965	1
458	20240401	114200	202998990	2970	2970	2970	2970	0
459	20240401	114100	202998990	2970	2970	2970	2970	9
460	20240401	114000	202972260	2970	2970	2970	2970	0
461	20240401	113900	202972260	2970	2970	2970	2970	1
462	20240401	113800	202969290	2970	2970	2970	2970	0
463	20240401	113700	202969290	2970	2970	2970	2970	0
464	20240401	113600	202969290	2970	2970	2970	2970	9
465	20240401	113500	202942560	2970	2970	2970	2970	9
466	20240401	113400	202915830	2970	2970	2970	2970	0
467	20240401	113300	202915830	2970	2970	2970	2970	9
468	20240401	113200	202889100	2975	2975	2975	2975	0
469	20240401	113100	202889100	2975	2975	2975	2975	0
470	20240401	113000	202889100	2975	2975	2975	2975	0
471	20240401	112900	202889100	2975	2975	2975	2975	0
472	20240401	112800	202889100	2975	2975	2975	2975	9
473	20240401	112700	202862325	2970	2970	2970	2970	0
474	20240401	112600	202862325	2970	2970	2970	2970	0
475	20240401	112500	202862325	2970	2970	2970	2970	0
476	20240401	112400	202862325	2970	2970	2970	2970	0
477	20240401	112300	202862325	2970	2970	2970	2970	0
478	20240401	112200	202862325	2970	2970	2970	2970	0
479	20240401	112100	202862325	2970	2970	2970	2970	36
480	20240401	112000	202755405	2975	2975	2975	2975	0
481	20240401	111900	202755405	2975	2975	2975	2975	10
482	20240401	111800	202725655	2975	2975	2975	2975	28
483	20240401	111700	202642355	2970	2970	2970	2970	0
484	20240401	111600	202642355	2970	2970	2970	2970	0
485	20240401	111500	202642355	2970	2970	2970	2970	0
486	20240401	111400	202642355	2970	2970	2970	2970	0
487	20240401	111300	202642355	2970	2970	2970	2970	0
488	20240401	111200	202642355	2970	2970	2970	2970	0
489	20240401	111100	202642355	2970	2970	2970	2970	8
490	20240401	111000	202618595	2970	2970	2970	2970	0
491	20240401	110900	202618595	2970	2970	2970	2970	0
492	20240401	110800	202618595	2970	2970	2970	2970	0
493	20240401	110700	202618595	2970	2970	2970	2970	0
494	20240401	110600	202618595	2970	2970	2970	2970	10
495	20240401	110500	202588895	2970	2970	2970	2970	0
496	20240401	110400	202588895	2970	2970	2970	2970	0
497	20240401	110300	202588895	2970	2970	2970	2970	0
498	20240401	110200	202588895	2970	2970	2970	2970	0
499	20240401	110100	202588895	2970	2970	2970	2970	0
500	20240401	110000	202588895	2970	2970	2970	2970	0
501	20240401	105900	202588895	2970	2970	2970	2970	0
502	20240401	105800	202588895	2970	2970	2970	2970	0
503	20240401	105700	202588895	2970	2970	2970	2970	0
504	20240401	105600	202588895	2970	2970	2970	2970	0
505	20240401	105500	202588895	2970	2970	2970	2970	0
506	20240401	105400	202588895	2970	2970	2970	2970	0
507	20240401	105300	202588895	2970	2970	2970	2970	1
508	20240401	105200	202585925	2960	2960	2960	2960	0
509	20240401	105100	202585925	2960	2965	2965	2960	300
510	20240401	105000	201697835	2970	2970	2970	2970	0
511	20240401	104900	201697835	2970	2970	2970	2970	0
512	20240401	104800	201697835	2970	2975	2975	2970	81
513	20240401	104700	201457220	2980	2980	2980	2980	0
514	20240401	104600	201457220	2980	2980	2980	2980	0
515	20240401	104500	201457220	2980	2980	2980	2980	0
516	20240401	104400	201457220	2980	2980	2980	2980	0
517	20240401	104300	201457220	2980	2980	2980	2980	0
518	20240401	104200	201457220	2980	2980	2980	2980	0
519	20240401	104100	201457220	2980	2980	2980	2980	0
520	20240401	104000	201457220	2980	2980	2980	2980	0
521	20240401	103900	201457220	2980	2970	2980	2970	762
522	20240401	103800	199193080	2965	2965	2965	2965	826
523	20240401	103700	196743990	2960	2960	2960	2960	0
524	20240401	103600	196743990	2960	2960	2960	2960	892
525	20240401	103500	194103670	2960	2960	2960	2960	20
526	20240401	103400	194044470	2960	2960	2960	2960	100
527	20240401	103300	193748470	2960	2960	2960	2960	0
528	20240401	103200	193748470	2960	2960	2960	2960	0
529	20240401	103100	193748470	2960	2960	2960	2960	0
530	20240401	103000	193748470	2960	2960	2960	2960	103
531	20240401	102900	193443590	2955	2950	2955	2950	269
532	20240401	102800	192649695	2950	2950	2950	2950	252
533	20240401	102700	191906295	2955	2955	2955	2955	0
534	20240401	102600	191906295	2955	2955	2955	2955	0
535	20240401	102500	191906295	2955	2955	2955	2955	1
536	20240401	102400	191903340	2935	2940	2940	2935	331
537	20240401	102300	190931850	2930	2950	2950	2930	351
538	20240401	102200	189896640	2950	2925	2955	2905	3998
539	20240401	102100	178209720	2900	2925	2940	2900	13485
540	20240401	102000	138775555	2925	2975	2975	2900	32177
541	20240401	101900	44818075	2995	2995	2995	2995	1
542	20240401	101800	44815080	2995	2995	2995	2995	4
543	20240401	101700	44803100	2995	2995	2995	2995	0
544	20240401	101600	44803100	2995	2995	2995	2995	0
545	20240401	101500	44803100	2995	2995	2995	2945	6801
546	20240401	101400	24661520	3000	3000	3000	3000	0
547	20240401	101300	24661520	3000	3000	3000	3000	0
548	20240401	101200	24661520	3000	3000	3000	3000	0
549	20240401	101100	24661520	3000	3000	3000	3000	11
550	20240401	101000	24628520	3000	3000	3000	3000	0
551	20240401	100900	24628520	3000	3000	3000	3000	333
552	20240401	100800	23629520	3000	3000	3000	3000	500
553	20240401	100700	22129520	3000	3000	3000	3000	0
554	20240401	100600	22129520	3000	3000	3000	3000	10
555	20240401	100500	22099520	3000	3000	3000	3000	0
556	20240401	100400	22099520	3000	3000	3000	3000	27
557	20240401	100300	22018520	3000	3000	3000	3000	0
558	20240401	100200	22018520	3000	3000	3000	3000	5
559	20240401	100100	22003520	3000	3000	3000	3000	0
560	20240401	100000	22003520	3000	3000	3000	3000	0
561	20240401	095900	22003520	3000	2995	3000	2995	30
562	20240401	095800	21913525	2995	2995	2995	2995	0
563	20240401	095700	21913525	2995	2995	2995	2995	0
564	20240401	095600	21913525	2995	2995	2995	2995	9
565	20240401	095500	21886570	3000	3000	3000	3000	0
566	20240401	095400	21886570	3000	3000	3000	3000	10
567	20240401	095300	21856570	3000	3000	3000	3000	342
568	20240401	095200	20830570	3005	3005	3005	3005	0
569	20240401	095100	20830570	3005	3005	3005	3005	0
570	20240401	095000	20830570	3005	3005	3005	3005	0
571	20240401	094900	20830570	3005	3005	3005	3005	0
572	20240401	094800	20830570	3005	3005	3005	3005	0
573	20240401	094700	20830570	3005	3005	3005	3005	90
574	20240401	094600	20560120	3005	3005	3005	3005	0
575	20240401	094500	20560120	3005	3005	3005	3005	0
576	20240401	094400	20560120	3005	3005	3005	3005	0
577	20240401	094300	20560120	3005	3005	3005	3005	0
578	20240401	094200	20560120	3005	3000	3005	3000	130
579	20240401	094100	20169955	3005	3005	3005	3005	10
580	20240401	094000	20139905	3005	3005	3005	3005	0
581	20240401	093900	20139905	3005	3005	3005	3005	0
582	20240401	093800	20139905	3005	3005	3005	3005	0
583	20240401	093700	20139905	3005	3005	3005	3005	10
584	20240401	093600	20109855	3005	3005	3005	3005	0
585	20240401	093500	20109855	3005	3005	3005	3005	0
586	20240401	093400	20109855	3005	3005	3005	3005	0
587	20240401	093300	20109855	3005	2995	3005	2995	1740
588	20240401	093200	14883360	2985	2985	2985	2985	0
589	20240401	093100	14883360	2985	2985	2985	2985	0
590	20240401	093000	14883360	2985	2985	2985	2985	0
591	20240401	092900	14883360	2985	2985	2985	2985	1348
592	20240401	092800	10859580	2985	2985	2985	2985	1
593	20240401	092700	10856595	3000	3000	3000	3000	0
594	20240401	092600	10856595	3000	3000	3000	3000	0
595	20240401	092500	10856595	3000	3000	3000	3000	0
596	20240401	092400	10856595	3000	3000	3000	3000	0
597	20240401	092300	10856595	3000	2995	3000	2995	90
598	20240401	092200	10586845	2970	2970	2970	2970	0
599	20240401	092100	10586845	2970	2970	2970	2970	50
600	20240401	092000	10438345	3000	3000	3000	3000	0
601	20240401	091900	10438345	3000	3000	3000	3000	101
602	20240401	091800	10135345	3000	3000	3000	3000	100
603	20240401	091700	9835345	3000	3000	3000	3000	1244
604	20240401	091600	6103345	3000	3000	3000	3000	0
605	20240401	091500	6103345	3000	3000	3000	3000	47
606	20240401	091400	5962345	3000	2965	3000	2965	196
607	20240401	091300	5378320	2965	2965	2965	2965	0
608	20240401	091200	5378320	2965	2965	2965	2965	1
609	20240401	091100	5375355	2955	2955	2955	2955	0
610	20240401	091000	5375355	2955	2955	2955	2955	0
611	20240401	090900	5375355	2955	2955	2955	2955	0
612	20240401	090800	5375355	2955	2955	2955	2955	968
613	20240401	090700	2514915	2955	2960	2960	2955	769
614	20240401	090600	242310	2955	2955	2955	2955	0
615	20240401	090500	242310	2955	2955	2955	2955	0
616	20240401	090400	242310	2955	2955	2955	2955	0
617	20240401	090300	242310	2955	2955	2955	2955	0
618	20240401	090200	242310	2955	2955	2955	2955	0
619	20240401	090100	242310	2955	2955	2955	2955	0
620	20240401	090000	242310	2955	2955	2955	2955	82