KissMeData/068050/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193200	296583965	2945	2945	2945	2945	608
3	20240401	193100	296583965	2945	2945	2945	2945	0
4	20240401	193000	296583965	2945	2945	2945	2945	0
5	20240401	192900	296583965	2945	2945	2945	2945	0
6	20240401	192800	296583965	2945	2945	2945	2945	0
7	20240401	192700	296583965	2945	2945	2945	2945	0
8	20240401	192600	296583965	2945	2945	2945	2945	0
9	20240401	192500	296583965	2945	2945	2945	2945	0
10	20240401	192400	296583965	2945	2945	2945	2945	0
11	20240401	192300	296583965	2945	2945	2945	2945	0
12	20240401	192200	296583965	2945	2945	2945	2945	0
13	20240401	192100	296583965	2945	2945	2945	2945	0
14	20240401	192000	296583965	2945	2945	2945	2945	0
15	20240401	191900	296583965	2945	2945	2945	2945	0
16	20240401	191800	296583965	2945	2945	2945	2945	0
17	20240401	191700	296583965	2945	2945	2945	2945	0
18	20240401	191600	296583965	2945	2945	2945	2945	0
19	20240401	191500	296583965	2945	2945	2945	2945	0
20	20240401	191400	296583965	2945	2945	2945	2945	0
21	20240401	191300	296583965	2945	2945	2945	2945	0
22	20240401	191200	296583965	2945	2945	2945	2945	0
23	20240401	191100	296583965	2945	2945	2945	2945	0
24	20240401	191000	296583965	2945	2945	2945	2945	0
25	20240401	190900	296583965	2945	2945	2945	2945	0
26	20240401	190800	296583965	2945	2945	2945	2945	0
27	20240401	190700	296583965	2945	2945	2945	2945	0
28	20240401	190600	296583965	2945	2945	2945	2945	0
29	20240401	190500	296583965	2945	2945	2945	2945	0
30	20240401	190400	296583965	2945	2945	2945	2945	0
31	20240401	190300	296583965	2945	2945	2945	2945	0
32	20240401	190200	296583965	2945	2945	2945	2945	608
33	20240401	190100	296583965	2945	2945	2945	2945	0
34	20240401	190000	296583965	2945	2945	2945	2945	0
35	20240401	185900	296583965	2945	2945	2945	2945	0
36	20240401	185800	296583965	2945	2945	2945	2945	0
37	20240401	185700	296583965	2945	2945	2945	2945	0
38	20240401	185600	296583965	2945	2945	2945	2945	0
39	20240401	185500	296583965	2945	2945	2945	2945	0
40	20240401	185400	296583965	2945	2945	2945	2945	0
41	20240401	185300	296583965	2945	2945	2945	2945	0
42	20240401	185200	296583965	2945	2945	2945	2945	0
43	20240401	185100	296583965	2945	2945	2945	2945	0
44	20240401	185000	296583965	2945	2945	2945	2945	0
45	20240401	184900	296583965	2945	2945	2945	2945	0
46	20240401	184800	296583965	2945	2945	2945	2945	0
47	20240401	184700	296583965	2945	2945	2945	2945	0
48	20240401	184600	296583965	2945	2945	2945	2945	0
49	20240401	184500	296583965	2945	2945	2945	2945	0
50	20240401	184400	296583965	2945	2945	2945	2945	0
51	20240401	184300	296583965	2945	2945	2945	2945	0
52	20240401	184200	296583965	2945	2945	2945	2945	0
53	20240401	184100	296583965	2945	2945	2945	2945	0
54	20240401	184000	296583965	2945	2945	2945	2945	0
55	20240401	183900	296583965	2945	2945	2945	2945	0
56	20240401	183800	296583965	2945	2945	2945	2945	0
57	20240401	183700	296583965	2945	2945	2945	2945	0
58	20240401	183600	296583965	2945	2945	2945	2945	0
59	20240401	183500	296583965	2945	2945	2945	2945	0
60	20240401	183400	296583965	2945	2945	2945	2945	0
61	20240401	183300	296583965	2945	2945	2945	2945	0
62	20240401	183200	296583965	2945	2945	2945	2945	608
63	20240401	183100	296583965	2945	2945	2945	2945	0
64	20240401	183000	296583965	2945	2945	2945	2945	0
65	20240401	182900	296583965	2945	2945	2945	2945	0
66	20240401	182800	296583965	2945	2945	2945	2945	0
67	20240401	182700	296583965	2945	2945	2945	2945	0
68	20240401	182600	296583965	2945	2945	2945	2945	0
69	20240401	182500	296583965	2945	2945	2945	2945	0
70	20240401	182400	296583965	2945	2945	2945	2945	0
71	20240401	182300	296583965	2945	2945	2945	2945	0
72	20240401	182200	296583965	2945	2945	2945	2945	0
73	20240401	182100	296583965	2945	2945	2945	2945	0
74	20240401	182000	296583965	2945	2945	2945	2945	0
75	20240401	181900	296583965	2945	2945	2945	2945	0
76	20240401	181800	296583965	2945	2945	2945	2945	0
77	20240401	181700	296583965	2945	2945	2945	2945	0
78	20240401	181600	296583965	2945	2945	2945	2945	0
79	20240401	181500	296583965	2945	2945	2945	2945	0
80	20240401	181400	296583965	2945	2945	2945	2945	0
81	20240401	181300	296583965	2945	2945	2945	2945	0
82	20240401	181200	296583965	2945	2945	2945	2945	0
83	20240401	181100	296583965	2945	2945	2945	2945	0
84	20240401	181000	296583965	2945	2945	2945	2945	0
85	20240401	180900	296583965	2945	2945	2945	2945	0
86	20240401	180800	296583965	2945	2945	2945	2945	0
87	20240401	180700	296583965	2945	2945	2945	2945	0
88	20240401	180600	296583965	2945	2945	2945	2945	0
89	20240401	180500	296583965	2945	2945	2945	2945	0
90	20240401	180400	296583965	2945	2945	2945	2945	0
91	20240401	180300	296583965	2945	2945	2945	2945	0
92	20240401	180200	296583965	2945	2945	2945	2945	608
93	20240401	180100	296583965	2945	2945	2945	2945	0
94	20240401	180000	296583965	2945	2945	2945	2945	0
95	20240401	175900	296583965	2945	2945	2945	2945	0
96	20240401	175800	296583965	2945	2945	2945	2945	0
97	20240401	175700	296583965	2945	2945	2945	2945	0
98	20240401	175600	296583965	2945	2945	2945	2945	0
99	20240401	175500	296583965	2945	2945	2945	2945	0
100	20240401	175400	296583965	2945	2945	2945	2945	0
101	20240401	175300	296583965	2945	2945	2945	2945	0
102	20240401	175200	296583965	2945	2945	2945	2945	0
103	20240401	175100	296583965	2945	2945	2945	2945	0
104	20240401	175000	296583965	2945	2945	2945	2945	0
105	20240401	174900	296583965	2945	2945	2945	2945	0
106	20240401	174800	296583965	2945	2945	2945	2945	0
107	20240401	174700	296583965	2945	2945	2945	2945	0
108	20240401	174600	296583965	2945	2945	2945	2945	0
109	20240401	174500	296583965	2945	2945	2945	2945	0
110	20240401	174400	296583965	2945	2945	2945	2945	0
111	20240401	174300	296583965	2945	2945	2945	2945	0
112	20240401	174200	296583965	2945	2945	2945	2945	0
113	20240401	174100	296583965	2945	2945	2945	2945	0
114	20240401	174000	296583965	2945	2945	2945	2945	0
115	20240401	173900	296583965	2945	2945	2945	2945	0
116	20240401	173800	296583965	2945	2945	2945	2945	0
117	20240401	173700	296583965	2945	2945	2945	2945	0
118	20240401	173600	296583965	2945	2945	2945	2945	0
119	20240401	173500	296583965	2945	2945	2945	2945	0
120	20240401	173400	296583965	2945	2945	2945	2945	0
121	20240401	173300	296583965	2945	2945	2945	2945	0
122	20240401	173200	296583965	2945	2945	2945	2945	608
123	20240401	173100	296583965	2945	2945	2945	2945	0
124	20240401	173000	296583965	2945	2945	2945	2945	0
125	20240401	172900	296583965	2945	2945	2945	2945	0
126	20240401	172800	296583965	2945	2945	2945	2945	0
127	20240401	172700	296583965	2945	2945	2945	2945	0
128	20240401	172600	296583965	2945	2945	2945	2945	0
129	20240401	172500	296583965	2945	2945	2945	2945	0
130	20240401	172400	296583965	2945	2945	2945	2945	0
131	20240401	172300	296583965	2945	2945	2945	2945	0
132	20240401	172200	296583965	2945	2945	2945	2945	0
133	20240401	172100	296583965	2945	2945	2945	2945	0
134	20240401	172000	296583965	2945	2945	2945	2945	0
135	20240401	171900	296583965	2945	2945	2945	2945	0
136	20240401	171800	296583965	2945	2945	2945	2945	0
137	20240401	171700	296583965	2945	2945	2945	2945	0
138	20240401	171600	296583965	2945	2945	2945	2945	0
139	20240401	171500	296583965	2945	2945	2945	2945	0
140	20240401	171400	296583965	2945	2945	2945	2945	0
141	20240401	171300	296583965	2945	2945	2945	2945	0
142	20240401	171200	296583965	2945	2945	2945	2945	0
143	20240401	171100	296583965	2945	2945	2945	2945	0
144	20240401	171000	296583965	2945	2945	2945	2945	0
145	20240401	170900	296583965	2945	2945	2945	2945	0
146	20240401	170800	296583965	2945	2945	2945	2945	0
147	20240401	170700	296583965	2945	2945	2945	2945	0
148	20240401	170600	296583965	2945	2945	2945	2945	0
149	20240401	170500	296583965	2945	2945	2945	2945	0
150	20240401	170400	296583965	2945	2945	2945	2945	0
151	20240401	170300	296583965	2945	2945	2945	2945	0
152	20240401	170200	296583965	2945	2945	2945	2945	608
153	20240401	170100	296583965	2945	2945	2945	2945	0
154	20240401	170000	296583965	2945	2945	2945	2945	0
155	20240401	165900	296583965	2945	2945	2945	2945	0
156	20240401	165800	296583965	2945	2945	2945	2945	0
157	20240401	165700	296583965	2945	2945	2945	2945	0
158	20240401	165600	296583965	2945	2945	2945	2945	0
159	20240401	165500	296583965	2945	2945	2945	2945	0
160	20240401	165400	296583965	2945	2945	2945	2945	0
161	20240401	165300	296583965	2945	2945	2945	2945	0
162	20240401	165200	296583965	2945	2945	2945	2945	0
163	20240401	165100	296583965	2945	2945	2945	2945	0
164	20240401	165000	296583965	2945	2945	2945	2945	0
165	20240401	164900	296583965	2945	2945	2945	2945	0
166	20240401	164800	296583965	2945	2945	2945	2945	0
167	20240401	164700	296583965	2945	2945	2945	2945	0
168	20240401	164600	296583965	2945	2945	2945	2945	0
169	20240401	164500	296583965	2945	2945	2945	2945	0
170	20240401	164400	296583965	2945	2945	2945	2945	0
171	20240401	164300	296583965	2945	2945	2945	2945	0
172	20240401	164200	296583965	2945	2945	2945	2945	0
173	20240401	164100	296583965	2945	2945	2945	2945	0
174	20240401	164000	296583965	2945	2945	2945	2945	0
175	20240401	163900	296583965	2945	2945	2945	2945	0
176	20240401	163800	296583965	2945	2945	2945	2945	0
177	20240401	163700	296583965	2945	2945	2945	2945	0
178	20240401	163600	296583965	2945	2945	2945	2945	0
179	20240401	163500	296583965	2945	2945	2945	2945	0
180	20240401	163400	296583965	2945	2945	2945	2945	0
181	20240401	163300	296583965	2945	2945	2945	2945	0
182	20240401	163200	296583965	2945	2945	2945	2945	608
183	20240401	163100	296583965	2945	2945	2945	2945	0
184	20240401	163000	296583965	2945	2945	2945	2945	0
185	20240401	162900	296583965	2945	2945	2945	2945	0
186	20240401	162800	296583965	2945	2945	2945	2945	0
187	20240401	162700	296583965	2945	2945	2945	2945	0
188	20240401	162600	296583965	2945	2945	2945	2945	0
189	20240401	162500	296583965	2945	2945	2945	2945	0
190	20240401	162400	296583965	2945	2945	2945	2945	0
191	20240401	162300	296583965	2945	2945	2945	2945	0
192	20240401	162200	296583965	2945	2945	2945	2945	0
193	20240401	162100	296583965	2945	2945	2945	2945	0
194	20240401	162000	296583965	2945	2945	2945	2945	0
195	20240401	161900	296583965	2945	2945	2945	2945	0
196	20240401	161800	296583965	2945	2945	2945	2945	0
197	20240401	161700	296583965	2945	2945	2945	2945	0
198	20240401	161600	296583965	2945	2945	2945	2945	0
199	20240401	161500	296583965	2945	2945	2945	2945	0
200	20240401	161400	296583965	2945	2945	2945	2945	0
201	20240401	161300	296583965	2945	2945	2945	2945	0
202	20240401	161200	296583965	2945	2945	2945	2945	0
203	20240401	161100	296583965	2945	2945	2945	2945	0
204	20240401	161000	296583965	2945	2945	2945	2945	0
205	20240401	160900	296583965	2945	2945	2945	2945	0
206	20240401	160800	296583965	2945	2945	2945	2945	0
207	20240401	160700	296583965	2945	2945	2945	2945	0
208	20240401	160600	296583965	2945	2945	2945	2945	0
209	20240401	160500	296583965	2945	2945	2945	2945	0
210	20240401	160400	296583965	2945	2945	2945	2945	0
211	20240401	160300	296583965	2945	2945	2945	2945	0
212	20240401	160200	296583965	2945	2945	2945	2945	608
213	20240401	160100	296583965	2945	2945	2945	2945	0
214	20240401	160000	296583965	2945	2945	2945	2945	0
215	20240401	155900	296583965	2945	2945	2945	2945	0
216	20240401	155800	296583965	2945	2945	2945	2945	0
217	20240401	155700	296583965	2945	2945	2945	2945	0
218	20240401	155600	296583965	2945	2945	2945	2945	0
219	20240401	155500	296583965	2945	2945	2945	2945	0
220	20240401	155400	296583965	2945	2945	2945	2945	0
221	20240401	155300	296583965	2945	2945	2945	2945	0
222	20240401	155200	296583965	2945	2945	2945	2945	0
223	20240401	155100	296583965	2945	2945	2945	2945	0
224	20240401	155000	296583965	2945	2945	2945	2945	0
225	20240401	154900	296583965	2945	2945	2945	2945	0
226	20240401	154800	296583965	2945	2945	2945	2945	0
227	20240401	154700	296583965	2945	2945	2945	2945	0
228	20240401	154600	296583965	2945	2945	2945	2945	0
229	20240401	154500	296583965	2945	2945	2945	2945	0
230	20240401	154400	296583965	2945	2945	2945	2945	0
231	20240401	154300	296583965	2945	2945	2945	2945	0
232	20240401	154200	296583965	2945	2945	2945	2945	0
233	20240401	154100	296583965	2945	2945	2945	2945	0
234	20240401	154000	296583965	2945	2945	2945	2945	0
235	20240401	153900	296583965	2945	2945	2945	2945	0
236	20240401	153800	296583965	2945	2945	2945	2945	0
237	20240401	153700	296583965	2945	2945	2945	2945	0
238	20240401	153600	296583965	2945	2945	2945	2945	0
239	20240401	153500	296583965	2945	2945	2945	2945	0
240	20240401	153400	296583965	2945	2945	2945	2945	0
241	20240401	153300	296583965	2945	2945	2945	2945	0
242	20240401	153200	296583965	2945	2945	2945	2945	608
243	20240401	153100	296583965	2945	2945	2945	2945	0
244	20240401	153000	296583965	2945	2945	2945	2945	608
245	20240401	152900	294793405	2950	2950	2950	2950	0
246	20240401	152800	294793405	2950	2950	2950	2950	0
247	20240401	152700	294793405	2950	2950	2950	2950	0
248	20240401	152600	294793405	2950	2950	2950	2950	0
249	20240401	152500	294793405	2950	2950	2950	2950	0
250	20240401	152400	294793405	2950	2950	2950	2950	0
251	20240401	152300	294793405	2950	2950	2950	2950	0
252	20240401	152200	294793405	2950	2950	2950	2950	0
253	20240401	152100	294793405	2950	2950	2950	2950	0
254	20240401	152000	294793405	2950	2950	2950	2950	0
255	20240401	151900	294793405	2950	2940	2950	2940	655
256	20240401	151800	292864480	2940	2940	2940	2940	657
257	20240401	151700	290932900	2940	2940	2940	2940	0
258	20240401	151600	290932900	2940	2940	2940	2940	0
259	20240401	151500	290932900	2940	2940	2940	2940	248
260	20240401	151400	290203780	2940	2940	2940	2940	1
261	20240401	151300	290200840	2935	2935	2935	2935	0
262	20240401	151200	290200840	2935	2935	2935	2935	0
263	20240401	151100	290200840	2935	2940	2940	2935	104
264	20240401	151000	289895595	2935	2935	2935	2935	1
265	20240401	150900	289892660	2935	2935	2935	2935	2
266	20240401	150800	289886790	2940	2940	2940	2940	0
267	20240401	150700	289886790	2940	2940	2940	2940	1
268	20240401	150600	289883850	2935	2935	2935	2935	20
269	20240401	150500	289825150	2935	2935	2935	2935	200
270	20240401	150400	289238150	2940	2940	2940	2940	0
271	20240401	150300	289238150	2940	2940	2940	2940	0
272	20240401	150200	289238150	2940	2935	2940	2935	2
273	20240401	150100	289232275	2940	2940	2940	2940	0
274	20240401	150000	289232275	2940	2940	2940	2940	0
275	20240401	145900	289232275	2940	2940	2940	2940	0
276	20240401	145800	289232275	2940	2940	2940	2940	0
277	20240401	145700	289232275	2940	2940	2940	2940	0
278	20240401	145600	289232275	2940	2940	2940	2940	0
279	20240401	145500	289232275	2940	2940	2940	2940	0
280	20240401	145400	289232275	2940	2940	2940	2940	0
281	20240401	145300	289232275	2940	2940	2940	2940	0
282	20240401	145200	289232275	2940	2935	2940	2935	807
283	20240401	145100	286863230	2945	2945	2945	2945	0
284	20240401	145000	286863230	2945	2945	2945	2945	1
285	20240401	144900	286860285	2940	2940	2940	2940	0
286	20240401	144800	286860285	2940	2940	2940	2940	0
287	20240401	144700	286860285	2940	2940	2940	2940	0
288	20240401	144600	286860285	2940	2940	2940	2940	128
289	20240401	144500	286483965	2940	2940	2940	2940	122
290	20240401	144400	286125285	2945	2945	2945	2945	0
291	20240401	144300	286125285	2945	2945	2945	2945	0
292	20240401	144200	286125285	2945	2945	2945	2945	0
293	20240401	144100	286125285	2945	2945	2945	2945	0
294	20240401	144000	286125285	2945	2945	2945	2945	12
295	20240401	143900	286089945	2945	2945	2945	2945	0
296	20240401	143800	286089945	2945	2945	2945	2945	0
297	20240401	143700	286089945	2945	2945	2945	2945	0
298	20240401	143600	286089945	2945	2945	2945	2945	0
299	20240401	143500	286089945	2945	2945	2945	2945	0
300	20240401	143400	286089945	2945	2945	2945	2945	0
301	20240401	143300	286089945	2945	2945	2945	2945	225
302	20240401	143200	285427320	2945	2945	2945	2945	413
303	20240401	143100	284211035	2945	2945	2945	2945	386
304	20240401	143000	283074265	2945	2945	2945	2945	0
305	20240401	142900	283074265	2945	2945	2945	2945	2
306	20240401	142800	283068375	2945	2945	2945	2945	0
307	20240401	142700	283068375	2945	2945	2945	2945	0
308	20240401	142600	283068375	2945	2945	2945	2945	0
309	20240401	142500	283068375	2945	2945	2945	2945	1
310	20240401	142400	283065430	2925	2925	2925	2925	0
311	20240401	142300	283065430	2925	2925	2925	2925	0
312	20240401	142200	283065430	2925	2925	2925	2925	1
313	20240401	142100	283062505	2945	2930	2945	2930	4795
314	20240401	142000	268982870	2930	2930	2930	2930	1
315	20240401	141900	268979940	2935	2935	2935	2935	0
316	20240401	141800	268979940	2935	2935	2935	2935	0
317	20240401	141700	268979940	2935	2935	2935	2935	0
318	20240401	141600	268979940	2935	2935	2935	2935	0
319	20240401	141500	268979940	2935	2935	2935	2935	200
320	20240401	141400	268392940	2935	2935	2935	2935	0
321	20240401	141300	268392940	2935	2935	2935	2935	100
322	20240401	141200	268099440	2940	2940	2940	2940	4
323	20240401	141100	268087680	2930	2940	2940	2930	113
324	20240401	141000	267756090	2935	2935	2935	2935	1
325	20240401	140900	267753155	2940	2940	2940	2940	30
326	20240401	140800	267664955	2940	2940	2940	2940	0
327	20240401	140700	267664955	2940	2940	2940	2940	0
328	20240401	140600	267664955	2940	2940	2940	2940	2848
329	20240401	140500	259291835	2945	2945	2945	2945	0
330	20240401	140400	259291835	2945	2945	2945	2945	0
331	20240401	140300	259291835	2945	2945	2945	2945	0
332	20240401	140200	259291835	2945	2945	2945	2945	0
333	20240401	140100	259291835	2945	2945	2945	2945	1
334	20240401	140000	259288890	2950	2950	2950	2950	1
335	20240401	135900	259285940	2945	2945	2945	2945	200
336	20240401	135800	258696940	2945	2945	2945	2945	0
337	20240401	135700	258696940	2945	2945	2945	2945	0
338	20240401	135600	258696940	2945	2945	2945	2945	0
339	20240401	135500	258696940	2945	2945	2945	2945	316
340	20240401	135400	257766320	2945	2945	2945	2945	0
341	20240401	135300	257766320	2945	2945	2945	2945	0
342	20240401	135200	257766320	2945	2945	2945	2945	0
343	20240401	135100	257766320	2945	2945	2945	2945	40
344	20240401	135000	257648520	2950	2950	2950	2950	0
345	20240401	134900	257648520	2950	2950	2950	2950	0
346	20240401	134800	257648520	2950	2950	2950	2950	1
347	20240401	134700	257645570	2945	2945	2945	2945	500
348	20240401	134600	256173070	2945	2945	2945	2945	0
349	20240401	134500	256173070	2945	2945	2945	2945	212
350	20240401	134400	255548730	2950	2950	2950	2950	3
351	20240401	134300	255539880	2950	2950	2950	2950	0
352	20240401	134200	255539880	2950	2950	2950	2950	0
353	20240401	134100	255539880	2950	2950	2950	2950	0
354	20240401	134000	255539880	2950	2950	2950	2950	0
355	20240401	133900	255539880	2950	2950	2950	2950	0
356	20240401	133800	255539880	2950	2950	2950	2950	0
357	20240401	133700	255539880	2950	2950	2950	2950	0
358	20240401	133600	255539880	2950	2950	2950	2950	0
359	20240401	133500	255539880	2950	2950	2950	2950	0
360	20240401	133400	255539880	2950	2950	2950	2950	50
361	20240401	133300	255392380	2950	2950	2950	2950	50
362	20240401	133200	255244880	2950	2950	2950	2950	44
363	20240401	133100	255115080	2950	2950	2950	2950	0
364	20240401	133000	255115080	2950	2950	2950	2950	0
365	20240401	132900	255115080	2950	2950	2950	2950	0
366	20240401	132800	255115080	2950	2950	2950	2950	168
367	20240401	132700	254619480	2950	2950	2950	2950	0
368	20240401	132600	254619480	2950	2950	2950	2950	8
369	20240401	132500	254595880	2945	2945	2945	2945	170
370	20240401	132400	254095230	2945	2945	2945	2945	2
371	20240401	132300	254089340	2950	2950	2950	2950	0
372	20240401	132200	254089340	2950	2950	2950	2950	0
373	20240401	132100	254089340	2950	2950	2950	2950	0
374	20240401	132000	254089340	2950	2950	2950	2950	0
375	20240401	131900	254089340	2950	2945	2950	2945	418
376	20240401	131800	252856340	2945	2945	2945	2945	30
377	20240401	131700	252767990	2945	2945	2945	2945	0
378	20240401	131600	252767990	2945	2945	2945	2945	3
379	20240401	131500	252759155	2955	2955	2955	2955	0
380	20240401	131400	252759155	2955	2955	2955	2955	0
381	20240401	131300	252759155	2955	2955	2955	2955	160
382	20240401	131200	252286355	2950	2950	2950	2950	0
383	20240401	131100	252286355	2950	2950	2950	2950	210
384	20240401	131000	251666855	2950	2940	2950	2940	754
385	20240401	130900	249443025	2950	2950	2950	2950	0
386	20240401	130800	249443025	2950	2950	2950	2950	1
387	20240401	130700	249440075	2950	2940	2950	2940	2987
388	20240401	130600	240639360	2940	2940	2940	2940	0
389	20240401	130500	240639360	2940	2940	2940	2940	400
390	20240401	130400	239463360	2940	2940	2940	2940	0
391	20240401	130300	239463360	2940	2940	2940	2940	138
392	20240401	130200	239057640	2940	2940	2940	2940	1
393	20240401	130100	239054700	2940	2940	2940	2940	481
394	20240401	130000	237640560	2945	2945	2945	2945	0
395	20240401	125900	237640560	2945	2945	2945	2945	4
396	20240401	125800	237628780	2945	2945	2945	2945	5
397	20240401	125700	237614055	2945	2945	2945	2945	0
398	20240401	125600	237614055	2945	2945	2945	2945	0
399	20240401	125500	237614055	2945	2945	2945	2945	0
400	20240401	125400	237614055	2945	2945	2945	2945	2
401	20240401	125300	237608165	2940	2940	2940	2940	1
402	20240401	125200	237605225	2950	2950	2950	2950	0
403	20240401	125100	237605225	2950	2950	2950	2950	0
404	20240401	125000	237605225	2950	2940	2950	2940	602
405	20240401	124900	235835330	2950	2945	2950	2945	3
406	20240401	124800	235826485	2945	2940	2945	2940	2605
407	20240401	124700	228154775	2940	2940	2940	2940	0
408	20240401	124600	228154775	2940	2940	2940	2940	0
409	20240401	124500	228154775	2940	2940	2940	2940	0
410	20240401	124400	228154775	2940	2940	2940	2940	2
411	20240401	124300	228148895	2925	2925	2925	2925	0
412	20240401	124200	228148895	2925	2925	2925	2925	1
413	20240401	124100	228145970	2940	2940	2940	2940	0
414	20240401	124000	228145970	2940	2940	2940	2940	0
415	20240401	123900	228145970	2940	2940	2940	2940	100
416	20240401	123800	227851970	2940	2940	2940	2940	0
417	20240401	123700	227851970	2940	2940	2940	2940	0
418	20240401	123600	227851970	2940	2940	2940	2940	2
419	20240401	123500	227846090	2940	2935	2940	2935	1562
420	20240401	123400	223257120	2935	2935	2935	2935	5
421	20240401	123300	223242445	2935	2935	2935	2935	0
422	20240401	123200	223242445	2935	2935	2935	2935	0
423	20240401	123100	223242445	2935	2935	2935	2935	0
424	20240401	123000	223242445	2935	2935	2935	2935	0
425	20240401	122900	223242445	2935	2935	2935	2935	0
426	20240401	122800	223242445	2935	2935	2935	2935	0
427	20240401	122700	223242445	2935	2935	2935	2935	1
428	20240401	122600	223239510	2930	2930	2930	2930	1030
429	20240401	122500	220221610	2935	2935	2935	2935	0
430	20240401	122400	220221610	2935	2935	2935	2935	0
431	20240401	122300	220221610	2935	2935	2935	2935	0
432	20240401	122200	220221610	2935	2935	2935	2935	0
433	20240401	122100	220221610	2935	2935	2935	2935	0
434	20240401	122000	220221610	2935	2935	2935	2935	0
435	20240401	121900	220221610	2935	2935	2935	2935	0
436	20240401	121800	220221610	2935	2935	2935	2935	0
437	20240401	121700	220221610	2935	2935	2935	2935	0
438	20240401	121600	220221610	2935	2935	2935	2935	0
439	20240401	121500	220221610	2935	2935	2935	2935	0
440	20240401	121400	220221610	2935	2935	2935	2935	0
441	20240401	121300	220221610	2935	2930	2935	2930	1027
442	20240401	121200	217212495	2930	2925	2930	2925	150
443	20240401	121100	216773495	2920	2920	2920	2920	0
444	20240401	121000	216773495	2920	2925	2925	2920	1015
445	20240401	120900	213809065	2925	2925	2925	2925	100
446	20240401	120800	213516565	2925	2925	2925	2925	100
447	20240401	120700	213224065	2930	2930	2930	2930	0
448	20240401	120600	213224065	2930	2930	2930	2930	1
449	20240401	120500	213221135	2930	2930	2930	2930	0
450	20240401	120400	213221135	2930	2930	2930	2930	0
451	20240401	120300	213221135	2930	2930	2930	2930	0
452	20240401	120200	213221135	2930	2930	2930	2930	0
453	20240401	120100	213221135	2930	2930	2930	2930	0
454	20240401	120000	213221135	2930	2930	2930	2930	1
455	20240401	115900	213218205	2930	2930	2930	2930	0
456	20240401	115800	213218205	2930	2930	2930	2930	0
457	20240401	115700	213218205	2930	2930	2930	2930	1
458	20240401	115600	213215275	2920	2920	2920	2920	34
459	20240401	115500	213115995	2920	2920	2920	2920	464
460	20240401	115400	211761115	2930	2930	2930	2930	276
461	20240401	115300	210952435	2930	2930	2930	2930	1
462	20240401	115200	210949505	2930	2930	2930	2930	0
463	20240401	115100	210949505	2930	2930	2930	2930	7
464	20240401	115000	210928995	2930	2935	2935	2930	850
465	20240401	114900	208437920	2935	2935	2935	2935	0
466	20240401	114800	208437920	2935	2935	2935	2935	0
467	20240401	114700	208437920	2935	2940	2940	2935	30
468	20240401	114600	208349820	2940	2940	2940	2940	0
469	20240401	114500	208349820	2940	2940	2940	2940	81
470	20240401	114400	208111680	2940	2940	2940	2940	0
471	20240401	114300	208111680	2940	2940	2940	2940	27
472	20240401	114200	208032300	2945	2940	2945	2940	21
473	20240401	114100	207970555	2940	2940	2940	2940	170
474	20240401	114000	207470755	2945	2945	2945	2945	1
475	20240401	113900	207467810	2940	2940	2940	2940	500
476	20240401	113800	205997810	2940	2940	2940	2940	399
477	20240401	113700	204824750	2935	2935	2935	2935	400
478	20240401	113600	203650750	2940	2940	2940	2940	0
479	20240401	113500	203650750	2940	2940	2940	2940	41
480	20240401	113400	203530210	2945	2945	2945	2945	0
481	20240401	113300	203530210	2945	2945	2945	2945	100
482	20240401	113200	203235710	2940	2940	2940	2940	226
483	20240401	113100	202571270	2940	2940	2940	2940	0
484	20240401	113000	202571270	2940	2925	2940	2925	4004
485	20240401	112900	190818340	2930	2930	2930	2930	300
486	20240401	112800	189939340	2930	2930	2930	2930	100
487	20240401	112700	189646340	2925	2930	2930	2925	9
488	20240401	112600	189620010	2925	2920	2925	2920	287
489	20240401	112500	188781035	2930	2930	2930	2930	0
490	20240401	112400	188781035	2930	2930	2930	2930	50
491	20240401	112300	188634535	2925	2925	2925	2925	0
492	20240401	112200	188634535	2925	2925	2925	2925	0
493	20240401	112100	188634535	2925	2925	2925	2925	1
494	20240401	112000	188631610	2930	2930	2930	2930	0
495	20240401	111900	188631610	2930	2930	2930	2930	30
496	20240401	111800	188543710	2930	2930	2930	2930	0
497	20240401	111700	188543710	2930	2930	2930	2930	0
498	20240401	111600	188543710	2930	2930	2930	2930	0
499	20240401	111500	188543710	2930	2930	2930	2930	0
500	20240401	111400	188543710	2930	2925	2930	2925	1000
501	20240401	111300	185614960	2910	2910	2910	2910	0
502	20240401	111200	185614960	2910	2920	2920	2910	546
503	20240401	111100	184023365	2920	2925	2925	2920	337
504	20240401	111000	183039320	2925	2925	2930	2925	152
505	20240401	110900	182594705	2930	2930	2930	2930	0
506	20240401	110800	182594705	2930	2930	2930	2930	1
507	20240401	110700	182591775	2925	2925	2925	2925	0
508	20240401	110600	182591775	2925	2925	2925	2925	512
509	20240401	110500	181094175	2920	2920	2920	2920	29
510	20240401	110400	181009495	2920	2915	2920	2915	522
511	20240401	110300	179485990	2910	2910	2910	2910	300
512	20240401	110200	178612990	2910	2915	2915	2910	134
513	20240401	110100	178222880	2915	2915	2915	2915	300
514	20240401	110000	177348380	2920	2920	2920	2920	0
515	20240401	105900	177348380	2920	2920	2920	2920	0
516	20240401	105800	177348380	2920	2920	2920	2920	57
517	20240401	105700	177181940	2925	2925	2925	2925	10
518	20240401	105600	177152690	2925	2925	2925	2925	0
519	20240401	105500	177152690	2925	2925	2925	2925	0
520	20240401	105400	177152690	2925	2925	2925	2925	0
521	20240401	105300	177152690	2925	2925	2925	2925	1
522	20240401	105200	177149765	2930	2925	2930	2920	227
523	20240401	105100	176485830	2925	2920	2925	2920	41
524	20240401	105000	176366105	2925	2920	2925	2920	815
525	20240401	104900	173982445	2920	2925	2925	2920	17
526	20240401	104800	173932755	2915	2920	2920	2915	111
527	20240401	104700	173609185	2920	2925	2925	2920	81
528	20240401	104600	173372660	2920	2920	2920	2920	0
529	20240401	104500	173372660	2920	2925	2925	2920	126
530	20240401	104400	173004735	2930	2930	2930	2930	0
531	20240401	104300	173004735	2930	2930	2935	2930	130
532	20240401	104200	172623805	2925	2925	2925	2925	34
533	20240401	104100	172524355	2935	2935	2935	2935	0
534	20240401	104000	172524355	2935	2935	2935	2935	0
535	20240401	103900	172524355	2935	2935	2935	2935	0
536	20240401	103800	172524355	2935	2925	2935	2925	17
537	20240401	103700	172474490	2930	2925	2930	2925	70
538	20240401	103600	172269455	2930	2930	2930	2930	0
539	20240401	103500	172269455	2930	2930	2930	2930	0
540	20240401	103400	172269455	2930	2930	2930	2930	0
541	20240401	103300	172269455	2930	2930	2930	2930	0
542	20240401	103200	172269455	2930	2930	2930	2930	0
543	20240401	103100	172269455	2930	2935	2935	2930	31
544	20240401	103000	172178620	2930	2940	2940	2930	205
545	20240401	102900	171576450	2940	2940	2940	2940	0
546	20240401	102800	171576450	2940	2940	2940	2940	0
547	20240401	102700	171576450	2940	2935	2940	2930	5164
548	20240401	102600	156445845	2945	2945	2945	2945	0
549	20240401	102500	156445845	2945	2945	2945	2945	0
550	20240401	102400	156445845	2945	2945	2945	2945	0
551	20240401	102300	156445845	2945	2945	2945	2945	52
552	20240401	102200	156292705	2945	2945	2945	2945	1157
553	20240401	102100	152885340	2945	2925	2945	2925	2824
554	20240401	102000	144611995	2925	2920	2925	2920	38
555	20240401	101900	144500850	2920	2920	2920	2920	0
556	20240401	101800	144500850	2920	2915	2920	2915	1931
557	20240401	101700	138867005	2910	2910	2910	2910	31
558	20240401	101600	138776795	2915	2915	2915	2915	0
559	20240401	101500	138776795	2915	2915	2915	2915	0
560	20240401	101400	138776795	2915	2915	2915	2915	0
561	20240401	101300	138776795	2915	2915	2915	2915	0
562	20240401	101200	138776795	2915	2915	2915	2915	11
563	20240401	101100	138744730	2915	2905	2915	2905	2101
564	20240401	101000	132626285	2905	2905	2905	2905	1
565	20240401	100900	132623380	2905	2905	2905	2905	0
566	20240401	100800	132623380	2905	2905	2905	2905	0
567	20240401	100700	132623380	2905	2900	2905	2900	20
568	20240401	100600	132565325	2905	2905	2905	2905	1
569	20240401	100500	132562420	2905	2900	2905	2900	393
570	20240401	100400	131420780	2905	2905	2905	2905	1
571	20240401	100300	131417875	2905	2905	2905	2905	0
572	20240401	100200	131417875	2905	2880	2905	2880	2483
573	20240401	100100	124218390	2870	2870	2870	2870	10817
574	20240401	100000	93173600	2870	2880	2880	2870	10000
575	20240401	095900	64466745	2900	2900	2900	2900	0
576	20240401	095800	64466745	2900	2900	2900	2900	1
577	20240401	095700	64463845	2880	2895	2895	2880	51
578	20240401	095600	64316215	2880	2900	2900	2875	841
579	20240401	095500	61879125	2900	2890	2900	2870	10853
580	20240401	095400	30685580	2890	2895	2895	2890	31
581	20240401	095300	30595985	2890	2890	2890	2890	0
582	20240401	095200	30595985	2890	2890	2890	2890	0
583	20240401	095100	30595985	2890	2890	2890	2890	0
584	20240401	095000	30595985	2890	2890	2890	2890	0
585	20240401	094900	30595985	2890	2890	2890	2890	31
586	20240401	094800	30506395	2895	2895	2895	2895	2
587	20240401	094700	30500605	2895	2895	2895	2895	0
588	20240401	094600	30500605	2895	2895	2895	2895	0
589	20240401	094500	30500605	2895	2900	2900	2895	340
590	20240401	094400	29515305	2900	2900	2900	2900	14
591	20240401	094300	29474705	2895	2895	2895	2895	49
592	20240401	094200	29332850	2900	2890	2900	2890	976
593	20240401	094100	26502985	2885	2895	2895	2885	326
594	20240401	094000	25559565	2890	2890	2890	2890	190
595	20240401	093900	25010465	2885	2885	2885	2885	0
596	20240401	093800	25010465	2885	2885	2885	2875	1222
597	20240401	093700	21496005	2875	2875	2875	2875	99
598	20240401	093600	21211380	2885	2880	2885	2875	101
599	20240401	093500	20920825	2890	2890	2890	2890	226
600	20240401	093400	20267685	2890	2890	2890	2890	20
601	20240401	093300	20209885	2895	2895	2895	2895	90
602	20240401	093200	19949335	2895	2895	2895	2895	0
603	20240401	093100	19949335	2895	2895	2895	2890	122
604	20240401	093000	19596155	2890	2890	2890	2890	10
605	20240401	092900	19567255	2890	2885	2890	2885	3477
606	20240401	092800	9518740	2890	2885	2890	2885	51
607	20240401	092700	9371600	2885	2885	2885	2885	2
608	20240401	092600	9365830	2885	2885	2885	2885	1
609	20240401	092500	9362945	2875	2875	2875	2875	0
610	20240401	092400	9362945	2875	2875	2875	2875	0
611	20240401	092300	9362945	2875	2875	2875	2875	45
612	20240401	092200	9233570	2870	2870	2870	2870	0
613	20240401	092100	9233570	2870	2870	2870	2870	0
614	20240401	092000	9233570	2870	2870	2870	2870	0
615	20240401	091900	9233570	2870	2870	2870	2870	516
616	20240401	091800	7752650	2870	2880	2880	2870	200
617	20240401	091700	7178635	2890	2890	2890	2890	100
618	20240401	091600	6889635	2890	2890	2890	2890	1
619	20240401	091500	6886745	2885	2885	2885	2885	0
620	20240401	091400	6886745	2885	2885	2885	2885	0
621	20240401	091300	6886745	2885	2880	2885	2880	339
622	20240401	091200	5910310	2880	2880	2880	2880	10
623	20240401	091100	5881510	2875	2875	2875	2875	0
624	20240401	091000	5881510	2875	2875	2875	2875	1
625	20240401	090900	5878635	2880	2880	2880	2880	103
626	20240401	090800	5581995	2880	2880	2880	2880	31
627	20240401	090700	5492715	2880	2880	2880	2880	0
628	20240401	090600	5492715	2880	2885	2890	2880	161
629	20240401	090500	5029005	2890	2890	2890	2890	160
630	20240401	090400	4566605	2890	2890	2890	2890	50
631	20240401	090300	4422105	2895	2895	2895	2895	0
632	20240401	090200	4422105	2895	2895	2895	2895	2
633	20240401	090100	4416315	2895	2895	2895	2895	22
634	20240401	090000	4352625	2870	2905	2905	2870	1501