KissMeData/081150/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193800	375917930	2930	2930	2930	2930	1759
3	20240401	193700	375917930	2930	2930	2930	2930	0
4	20240401	193600	375917930	2930	2930	2930	2930	0
5	20240401	193500	375917930	2930	2930	2930	2930	0
6	20240401	193400	375917930	2930	2930	2930	2930	0
7	20240401	193300	375917930	2930	2930	2930	2930	0
8	20240401	193200	375917930	2930	2930	2930	2930	0
9	20240401	193100	375917930	2930	2930	2930	2930	0
10	20240401	193000	375917930	2930	2930	2930	2930	0
11	20240401	192900	375917930	2930	2930	2930	2930	0
12	20240401	192800	375917930	2930	2930	2930	2930	0
13	20240401	192700	375917930	2930	2930	2930	2930	0
14	20240401	192600	375917930	2930	2930	2930	2930	0
15	20240401	192500	375917930	2930	2930	2930	2930	0
16	20240401	192400	375917930	2930	2930	2930	2930	0
17	20240401	192300	375917930	2930	2930	2930	2930	0
18	20240401	192200	375917930	2930	2930	2930	2930	0
19	20240401	192100	375917930	2930	2930	2930	2930	0
20	20240401	192000	375917930	2930	2930	2930	2930	0
21	20240401	191900	375917930	2930	2930	2930	2930	0
22	20240401	191800	375917930	2930	2930	2930	2930	0
23	20240401	191700	375917930	2930	2930	2930	2930	0
24	20240401	191600	375917930	2930	2930	2930	2930	0
25	20240401	191500	375917930	2930	2930	2930	2930	0
26	20240401	191400	375917930	2930	2930	2930	2930	0
27	20240401	191300	375917930	2930	2930	2930	2930	0
28	20240401	191200	375917930	2930	2930	2930	2930	0
29	20240401	191100	375917930	2930	2930	2930	2930	0
30	20240401	191000	375917930	2930	2930	2930	2930	0
31	20240401	190900	375917930	2930	2930	2930	2930	0
32	20240401	190800	375917930	2930	2930	2930	2930	1759
33	20240401	190700	375917930	2930	2930	2930	2930	0
34	20240401	190600	375917930	2930	2930	2930	2930	0
35	20240401	190500	375917930	2930	2930	2930	2930	0
36	20240401	190400	375917930	2930	2930	2930	2930	0
37	20240401	190300	375917930	2930	2930	2930	2930	0
38	20240401	190200	375917930	2930	2930	2930	2930	0
39	20240401	190100	375917930	2930	2930	2930	2930	0
40	20240401	190000	375917930	2930	2930	2930	2930	0
41	20240401	185900	375917930	2930	2930	2930	2930	0
42	20240401	185800	375917930	2930	2930	2930	2930	0
43	20240401	185700	375917930	2930	2930	2930	2930	0
44	20240401	185600	375917930	2930	2930	2930	2930	0
45	20240401	185500	375917930	2930	2930	2930	2930	0
46	20240401	185400	375917930	2930	2930	2930	2930	0
47	20240401	185300	375917930	2930	2930	2930	2930	0
48	20240401	185200	375917930	2930	2930	2930	2930	0
49	20240401	185100	375917930	2930	2930	2930	2930	0
50	20240401	185000	375917930	2930	2930	2930	2930	0
51	20240401	184900	375917930	2930	2930	2930	2930	0
52	20240401	184800	375917930	2930	2930	2930	2930	0
53	20240401	184700	375917930	2930	2930	2930	2930	0
54	20240401	184600	375917930	2930	2930	2930	2930	0
55	20240401	184500	375917930	2930	2930	2930	2930	0
56	20240401	184400	375917930	2930	2930	2930	2930	0
57	20240401	184300	375917930	2930	2930	2930	2930	0
58	20240401	184200	375917930	2930	2930	2930	2930	0
59	20240401	184100	375917930	2930	2930	2930	2930	0
60	20240401	184000	375917930	2930	2930	2930	2930	0
61	20240401	183900	375917930	2930	2930	2930	2930	0
62	20240401	183800	375917930	2930	2930	2930	2930	1759
63	20240401	183700	375917930	2930	2930	2930	2930	0
64	20240401	183600	375917930	2930	2930	2930	2930	0
65	20240401	183500	375917930	2930	2930	2930	2930	0
66	20240401	183400	375917930	2930	2930	2930	2930	0
67	20240401	183300	375917930	2930	2930	2930	2930	0
68	20240401	183200	375917930	2930	2930	2930	2930	0
69	20240401	183100	375917930	2930	2930	2930	2930	0
70	20240401	183000	375917930	2930	2930	2930	2930	0
71	20240401	182900	375917930	2930	2930	2930	2930	0
72	20240401	182800	375917930	2930	2930	2930	2930	0
73	20240401	182700	375917930	2930	2930	2930	2930	0
74	20240401	182600	375917930	2930	2930	2930	2930	0
75	20240401	182500	375917930	2930	2930	2930	2930	0
76	20240401	182400	375917930	2930	2930	2930	2930	0
77	20240401	182300	375917930	2930	2930	2930	2930	0
78	20240401	182200	375917930	2930	2930	2930	2930	0
79	20240401	182100	375917930	2930	2930	2930	2930	0
80	20240401	182000	375917930	2930	2930	2930	2930	0
81	20240401	181900	375917930	2930	2930	2930	2930	0
82	20240401	181800	375917930	2930	2930	2930	2930	0
83	20240401	181700	375917930	2930	2930	2930	2930	0
84	20240401	181600	375917930	2930	2930	2930	2930	0
85	20240401	181500	375917930	2930	2930	2930	2930	0
86	20240401	181400	375917930	2930	2930	2930	2930	0
87	20240401	181300	375917930	2930	2930	2930	2930	0
88	20240401	181200	375917930	2930	2930	2930	2930	0
89	20240401	181100	375917930	2930	2930	2930	2930	0
90	20240401	181000	375917930	2930	2930	2930	2930	0
91	20240401	180900	375917930	2930	2930	2930	2930	0
92	20240401	180800	375917930	2930	2930	2930	2930	1759
93	20240401	180700	375917930	2930	2930	2930	2930	0
94	20240401	180600	375917930	2930	2930	2930	2930	0
95	20240401	180500	375917930	2930	2930	2930	2930	0
96	20240401	180400	375917930	2930	2930	2930	2930	0
97	20240401	180300	375917930	2930	2930	2930	2930	0
98	20240401	180200	375917930	2930	2930	2930	2930	0
99	20240401	180100	375917930	2930	2930	2930	2930	0
100	20240401	180000	375917930	2930	2930	2930	2930	0
101	20240401	175900	375917930	2930	2930	2930	2930	0
102	20240401	175800	375917930	2930	2930	2930	2930	0
103	20240401	175700	375917930	2930	2930	2930	2930	0
104	20240401	175600	375917930	2930	2930	2930	2930	0
105	20240401	175500	375917930	2930	2930	2930	2930	0
106	20240401	175400	375917930	2930	2930	2930	2930	0
107	20240401	175300	375917930	2930	2930	2930	2930	0
108	20240401	175200	375917930	2930	2930	2930	2930	0
109	20240401	175100	375917930	2930	2930	2930	2930	0
110	20240401	175000	375917930	2930	2930	2930	2930	0
111	20240401	174900	375917930	2930	2930	2930	2930	0
112	20240401	174800	375917930	2930	2930	2930	2930	0
113	20240401	174700	375917930	2930	2930	2930	2930	0
114	20240401	174600	375917930	2930	2930	2930	2930	0
115	20240401	174500	375917930	2930	2930	2930	2930	0
116	20240401	174400	375917930	2930	2930	2930	2930	0
117	20240401	174300	375917930	2930	2930	2930	2930	0
118	20240401	174200	375917930	2930	2930	2930	2930	0
119	20240401	174100	375917930	2930	2930	2930	2930	0
120	20240401	174000	375917930	2930	2930	2930	2930	0
121	20240401	173900	375917930	2930	2930	2930	2930	0
122	20240401	173800	375917930	2930	2930	2930	2930	1759
123	20240401	173700	375917930	2930	2930	2930	2930	0
124	20240401	173600	375917930	2930	2930	2930	2930	0
125	20240401	173500	375917930	2930	2930	2930	2930	0
126	20240401	173400	375917930	2930	2930	2930	2930	0
127	20240401	173300	375917930	2930	2930	2930	2930	0
128	20240401	173200	375917930	2930	2930	2930	2930	0
129	20240401	173100	375917930	2930	2930	2930	2930	0
130	20240401	173000	375917930	2930	2930	2930	2930	0
131	20240401	172900	375917930	2930	2930	2930	2930	0
132	20240401	172800	375917930	2930	2930	2930	2930	0
133	20240401	172700	375917930	2930	2930	2930	2930	0
134	20240401	172600	375917930	2930	2930	2930	2930	0
135	20240401	172500	375917930	2930	2930	2930	2930	0
136	20240401	172400	375917930	2930	2930	2930	2930	0
137	20240401	172300	375917930	2930	2930	2930	2930	0
138	20240401	172200	375917930	2930	2930	2930	2930	0
139	20240401	172100	375917930	2930	2930	2930	2930	0
140	20240401	172000	375917930	2930	2930	2930	2930	0
141	20240401	171900	375917930	2930	2930	2930	2930	0
142	20240401	171800	375917930	2930	2930	2930	2930	0
143	20240401	171700	375917930	2930	2930	2930	2930	0
144	20240401	171600	375917930	2930	2930	2930	2930	0
145	20240401	171500	375917930	2930	2930	2930	2930	0
146	20240401	171400	375917930	2930	2930	2930	2930	0
147	20240401	171300	375917930	2930	2930	2930	2930	0
148	20240401	171200	375917930	2930	2930	2930	2930	0
149	20240401	171100	375917930	2930	2930	2930	2930	0
150	20240401	171000	375917930	2930	2930	2930	2930	0
151	20240401	170900	375917930	2930	2930	2930	2930	0
152	20240401	170800	375917930	2930	2930	2930	2930	1759
153	20240401	170700	375917930	2930	2930	2930	2930	0
154	20240401	170600	375917930	2930	2930	2930	2930	0
155	20240401	170500	375917930	2930	2930	2930	2930	0
156	20240401	170400	375917930	2930	2930	2930	2930	0
157	20240401	170300	375917930	2930	2930	2930	2930	0
158	20240401	170200	375917930	2930	2930	2930	2930	0
159	20240401	170100	375917930	2930	2930	2930	2930	0
160	20240401	170000	375917930	2930	2930	2930	2930	0
161	20240401	165900	375917930	2930	2930	2930	2930	0
162	20240401	165800	375917930	2930	2930	2930	2930	0
163	20240401	165700	375917930	2930	2930	2930	2930	0
164	20240401	165600	375917930	2930	2930	2930	2930	0
165	20240401	165500	375917930	2930	2930	2930	2930	0
166	20240401	165400	375917930	2930	2930	2930	2930	0
167	20240401	165300	375917930	2930	2930	2930	2930	0
168	20240401	165200	375917930	2930	2930	2930	2930	0
169	20240401	165100	375917930	2930	2930	2930	2930	0
170	20240401	165000	375917930	2930	2930	2930	2930	0
171	20240401	164900	375917930	2930	2930	2930	2930	0
172	20240401	164800	375917930	2930	2930	2930	2930	0
173	20240401	164700	375917930	2930	2930	2930	2930	0
174	20240401	164600	375917930	2930	2930	2930	2930	0
175	20240401	164500	375917930	2930	2930	2930	2930	0
176	20240401	164400	375917930	2930	2930	2930	2930	0
177	20240401	164300	375917930	2930	2930	2930	2930	0
178	20240401	164200	375917930	2930	2930	2930	2930	0
179	20240401	164100	375917930	2930	2930	2930	2930	0
180	20240401	164000	375917930	2930	2930	2930	2930	0
181	20240401	163900	375917930	2930	2930	2930	2930	0
182	20240401	163800	375917930	2930	2930	2930	2930	1759
183	20240401	163700	375917930	2930	2930	2930	2930	0
184	20240401	163600	375917930	2930	2930	2930	2930	0
185	20240401	163500	375917930	2930	2930	2930	2930	0
186	20240401	163400	375917930	2930	2930	2930	2930	0
187	20240401	163300	375917930	2930	2930	2930	2930	0
188	20240401	163200	375917930	2930	2930	2930	2930	0
189	20240401	163100	375917930	2930	2930	2930	2930	0
190	20240401	163000	375917930	2930	2930	2930	2930	0
191	20240401	162900	375917930	2930	2930	2930	2930	0
192	20240401	162800	375917930	2930	2930	2930	2930	0
193	20240401	162700	375917930	2930	2930	2930	2930	0
194	20240401	162600	375917930	2930	2930	2930	2930	0
195	20240401	162500	375917930	2930	2930	2930	2930	0
196	20240401	162400	375917930	2930	2930	2930	2930	0
197	20240401	162300	375917930	2930	2930	2930	2930	0
198	20240401	162200	375917930	2930	2930	2930	2930	0
199	20240401	162100	375917930	2930	2930	2930	2930	0
200	20240401	162000	375917930	2930	2930	2930	2930	0
201	20240401	161900	375917930	2930	2930	2930	2930	0
202	20240401	161800	375917930	2930	2930	2930	2930	0
203	20240401	161700	375917930	2930	2930	2930	2930	0
204	20240401	161600	375917930	2930	2930	2930	2930	0
205	20240401	161500	375917930	2930	2930	2930	2930	0
206	20240401	161400	375917930	2930	2930	2930	2930	0
207	20240401	161300	375917930	2930	2930	2930	2930	0
208	20240401	161200	375917930	2930	2930	2930	2930	0
209	20240401	161100	375917930	2930	2930	2930	2930	0
210	20240401	161000	375917930	2930	2930	2930	2930	0
211	20240401	160900	375917930	2930	2930	2930	2930	0
212	20240401	160800	375917930	2930	2930	2930	2930	1759
213	20240401	160700	375917930	2930	2930	2930	2930	0
214	20240401	160600	375917930	2930	2930	2930	2930	0
215	20240401	160500	375917930	2930	2930	2930	2930	0
216	20240401	160400	375917930	2930	2930	2930	2930	0
217	20240401	160300	375917930	2930	2930	2930	2930	0
218	20240401	160200	375917930	2930	2930	2930	2930	0
219	20240401	160100	375917930	2930	2930	2930	2930	0
220	20240401	160000	375917930	2930	2930	2930	2930	0
221	20240401	155900	375917930	2930	2930	2930	2930	0
222	20240401	155800	375917930	2930	2930	2930	2930	0
223	20240401	155700	375917930	2930	2930	2930	2930	0
224	20240401	155600	375917930	2930	2930	2930	2930	0
225	20240401	155500	375917930	2930	2930	2930	2930	0
226	20240401	155400	375917930	2930	2930	2930	2930	0
227	20240401	155300	375917930	2930	2930	2930	2930	0
228	20240401	155200	375917930	2930	2930	2930	2930	0
229	20240401	155100	375917930	2930	2930	2930	2930	0
230	20240401	155000	375917930	2930	2930	2930	2930	0
231	20240401	154900	375917930	2930	2930	2930	2930	0
232	20240401	154800	375917930	2930	2930	2930	2930	0
233	20240401	154700	375917930	2930	2930	2930	2930	0
234	20240401	154600	375917930	2930	2930	2930	2930	0
235	20240401	154500	375917930	2930	2930	2930	2930	0
236	20240401	154400	375917930	2930	2930	2930	2930	0
237	20240401	154300	375917930	2930	2930	2930	2930	0
238	20240401	154200	375917930	2930	2930	2930	2930	0
239	20240401	154100	375917930	2930	2930	2930	2930	0
240	20240401	154000	375917930	2930	2930	2930	2930	0
241	20240401	153900	375917930	2930	2930	2930	2930	0
242	20240401	153800	375917930	2930	2930	2930	2930	1759
243	20240401	153700	375917930	2930	2930	2930	2930	0
244	20240401	153600	375917930	2930	2930	2930	2930	0
245	20240401	153500	375917930	2930	2930	2930	2930	0
246	20240401	153400	375917930	2930	2930	2930	2930	0
247	20240401	153300	375917930	2930	2930	2930	2930	0
248	20240401	153200	375917930	2930	2930	2930	2930	0
249	20240401	153100	375917930	2930	2930	2930	2930	0
250	20240401	153000	375917930	2930	2930	2930	2930	1759
251	20240401	152900	370764060	2930	2930	2930	2930	0
252	20240401	152800	370764060	2930	2930	2930	2930	0
253	20240401	152700	370764060	2930	2930	2930	2930	0
254	20240401	152600	370764060	2930	2930	2930	2930	0
255	20240401	152500	370764060	2930	2930	2930	2930	0
256	20240401	152400	370764060	2930	2930	2930	2930	0
257	20240401	152300	370764060	2930	2930	2930	2930	0
258	20240401	152200	370764060	2930	2930	2930	2930	0
259	20240401	152100	370764060	2930	2930	2930	2930	0
260	20240401	152000	370764060	2930	2930	2930	2930	0
261	20240401	151900	370764060	2930	2930	2930	2930	0
262	20240401	151800	370764060	2930	2925	2930	2925	118
263	20240401	151700	370418420	2930	2930	2930	2930	201
264	20240401	151600	369829490	2930	2930	2930	2930	730
265	20240401	151500	367690590	2925	2925	2925	2925	0
266	20240401	151400	367690590	2925	2925	2925	2925	41
267	20240401	151300	367570665	2925	2925	2925	2925	0
268	20240401	151200	367570665	2925	2925	2925	2925	147
269	20240401	151100	367140690	2930	2930	2930	2930	1
270	20240401	151000	367137760	2930	2930	2930	2930	0
271	20240401	150900	367137760	2930	2930	2930	2930	1
272	20240401	150800	367134830	2925	2925	2925	2925	200
273	20240401	150700	366549830	2925	2925	2925	2925	0
274	20240401	150600	366549830	2925	2925	2925	2925	0
275	20240401	150500	366549830	2925	2925	2925	2925	0
276	20240401	150400	366549830	2925	2925	2925	2925	68
277	20240401	150300	366350930	2925	2925	2925	2925	0
278	20240401	150200	366350930	2925	2925	2925	2925	0
279	20240401	150100	366350930	2925	2925	2925	2925	0
280	20240401	150000	366350930	2925	2925	2925	2925	1223
281	20240401	145900	362773655	2930	2930	2930	2930	0
282	20240401	145800	362773655	2930	2930	2930	2930	0
283	20240401	145700	362773655	2930	2930	2930	2930	0
284	20240401	145600	362773655	2930	2930	2930	2925	32
285	20240401	145500	362680045	2925	2925	2925	2925	1
286	20240401	145400	362677120	2925	2925	2925	2925	0
287	20240401	145300	362677120	2925	2930	2930	2925	110
288	20240401	145200	362355320	2930	2930	2930	2930	0
289	20240401	145100	362355320	2930	2930	2930	2930	0
290	20240401	145000	362355320	2930	2930	2930	2930	0
291	20240401	144900	362355320	2930	2930	2930	2930	0
292	20240401	144800	362355320	2930	2930	2930	2930	0
293	20240401	144700	362355320	2930	2925	2930	2925	1197
294	20240401	144600	358854085	2930	2925	2930	2925	199
295	20240401	144500	358272005	2930	2930	2930	2930	601
296	20240401	144400	356511075	2930	2930	2930	2930	0
297	20240401	144300	356511075	2930	2930	2930	2930	30
298	20240401	144200	356423175	2930	2930	2930	2930	0
299	20240401	144100	356423175	2930	2930	2930	2930	0
300	20240401	144000	356423175	2930	2930	2930	2930	50
301	20240401	143900	356276675	2930	2930	2930	2930	0
302	20240401	143800	356276675	2930	2930	2930	2930	0
303	20240401	143700	356276675	2930	2930	2930	2930	0
304	20240401	143600	356276675	2930	2930	2930	2930	2
305	20240401	143500	356270815	2930	2930	2930	2930	0
306	20240401	143400	356270815	2930	2930	2930	2930	0
307	20240401	143300	356270815	2930	2930	2930	2930	0
308	20240401	143200	356270815	2930	2930	2930	2930	0
309	20240401	143100	356270815	2930	2930	2930	2930	0
310	20240401	143000	356270815	2930	2930	2930	2930	100
311	20240401	142900	355977815	2930	2930	2930	2930	0
312	20240401	142800	355977815	2930	2930	2930	2930	0
313	20240401	142700	355977815	2930	2930	2930	2930	0
314	20240401	142600	355977815	2930	2930	2930	2930	0
315	20240401	142500	355977815	2930	2930	2930	2930	0
316	20240401	142400	355977815	2930	2930	2930	2930	10
317	20240401	142300	355948515	2930	2930	2930	2930	0
318	20240401	142200	355948515	2930	2930	2930	2930	5
319	20240401	142100	355933865	2925	2925	2925	2925	0
320	20240401	142000	355933865	2925	2925	2925	2925	0
321	20240401	141900	355933865	2925	2925	2925	2925	0
322	20240401	141800	355933865	2925	2925	2925	2925	31
323	20240401	141700	355843190	2920	2920	2920	2920	1051
324	20240401	141600	352774270	2930	2930	2930	2930	0
325	20240401	141500	352774270	2930	2930	2930	2930	0
326	20240401	141400	352774270	2930	2930	2930	2930	0
327	20240401	141300	352774270	2930	2930	2930	2930	0
328	20240401	141200	352774270	2930	2930	2930	2930	0
329	20240401	141100	352774270	2930	2930	2930	2930	20
330	20240401	141000	352715670	2930	2930	2930	2930	1
331	20240401	140900	352712740	2925	2925	2925	2925	0
332	20240401	140800	352712740	2925	2925	2925	2925	0
333	20240401	140700	352712740	2925	2925	2925	2925	0
334	20240401	140600	352712740	2925	2925	2925	2925	106
335	20240401	140500	352402690	2930	2930	2930	2930	0
336	20240401	140400	352402690	2930	2930	2930	2930	0
337	20240401	140300	352402690	2930	2930	2930	2930	0
338	20240401	140200	352402690	2930	2930	2930	2930	64
339	20240401	140100	352215170	2930	2930	2930	2930	0
340	20240401	140000	352215170	2930	2930	2930	2930	1
341	20240401	135900	352212240	2920	2920	2920	2920	242
342	20240401	135800	351505600	2930	2930	2930	2930	0
343	20240401	135700	351505600	2930	2930	2930	2930	0
344	20240401	135600	351505600	2930	2930	2930	2930	80
345	20240401	135500	351271200	2930	2930	2930	2930	0
346	20240401	135400	351271200	2930	2930	2930	2930	0
347	20240401	135300	351271200	2930	2930	2930	2930	0
348	20240401	135200	351271200	2930	2930	2930	2930	200
349	20240401	135100	350685200	2930	2930	2930	2930	0
350	20240401	135000	350685200	2930	2930	2930	2930	0
351	20240401	134900	350685200	2930	2925	2930	2925	2
352	20240401	134800	350679345	2930	2930	2930	2930	0
353	20240401	134700	350679345	2930	2930	2930	2930	0
354	20240401	134600	350679345	2930	2930	2930	2930	1
355	20240401	134500	350676415	2925	2925	2925	2925	24
356	20240401	134400	350606215	2925	2925	2925	2925	0
357	20240401	134300	350606215	2925	2925	2925	2925	33
358	20240401	134200	350509690	2930	2930	2930	2930	1
359	20240401	134100	350506760	2925	2925	2925	2925	1068
360	20240401	134000	347382860	2920	2920	2920	2920	724
361	20240401	133900	345268780	2925	2925	2925	2925	0
362	20240401	133800	345268780	2925	2925	2925	2925	0
363	20240401	133700	345268780	2925	2925	2925	2925	0
364	20240401	133600	345268780	2925	2925	2925	2925	0
365	20240401	133500	345268780	2925	2925	2925	2925	0
366	20240401	133400	345268780	2925	2925	2925	2925	0
367	20240401	133300	345268780	2925	2925	2925	2925	0
368	20240401	133200	345268780	2925	2925	2925	2925	375
369	20240401	133100	344171905	2925	2925	2925	2925	100
370	20240401	133000	343879405	2925	2925	2925	2925	0
371	20240401	132900	343879405	2925	2925	2925	2925	100
372	20240401	132800	343586905	2925	2925	2925	2925	3
373	20240401	132700	343578130	2925	2925	2925	2925	0
374	20240401	132600	343578130	2925	2925	2925	2925	0
375	20240401	132500	343578130	2925	2925	2925	2925	0
376	20240401	132400	343578130	2925	2925	2925	2925	0
377	20240401	132300	343578130	2925	2925	2925	2925	0
378	20240401	132200	343578130	2925	2925	2925	2925	1
379	20240401	132100	343575205	2920	2920	2920	2920	0
380	20240401	132000	343575205	2920	2920	2920	2920	1010
381	20240401	131900	340626005	2920	2920	2920	2920	0
382	20240401	131800	340626005	2920	2920	2920	2920	647
383	20240401	131700	338736765	2925	2925	2925	2925	0
384	20240401	131600	338736765	2925	2925	2925	2925	0
385	20240401	131500	338736765	2925	2925	2925	2925	0
386	20240401	131400	338736765	2925	2925	2925	2925	0
387	20240401	131300	338736765	2925	2925	2925	2925	0
388	20240401	131200	338736765	2925	2925	2925	2925	1
389	20240401	131100	338733840	2915	2915	2915	2915	0
390	20240401	131000	338733840	2915	2915	2915	2915	0
391	20240401	130900	338733840	2915	2920	2920	2915	375
392	20240401	130800	337639655	2925	2925	2925	2925	0
393	20240401	130700	337639655	2925	2925	2925	2925	0
394	20240401	130600	337639655	2925	2925	2925	2925	0
395	20240401	130500	337639655	2925	2925	2925	2925	0
396	20240401	130400	337639655	2925	2925	2925	2925	0
397	20240401	130300	337639655	2925	2925	2925	2925	0
398	20240401	130200	337639655	2925	2925	2925	2925	0
399	20240401	130100	337639655	2925	2925	2925	2925	0
400	20240401	130000	337639655	2925	2925	2925	2925	0
401	20240401	125900	337639655	2925	2925	2925	2925	0
402	20240401	125800	337639655	2925	2925	2925	2925	200
403	20240401	125700	337054655	2925	2925	2925	2925	1
404	20240401	125600	337051730	2920	2920	2920	2920	262
405	20240401	125500	336286690	2920	2920	2920	2920	0
406	20240401	125400	336286690	2920	2920	2920	2920	0
407	20240401	125300	336286690	2920	2920	2920	2920	0
408	20240401	125200	336286690	2920	2920	2920	2920	2160
409	20240401	125100	329979490	2920	2920	2920	2920	0
410	20240401	125000	329979490	2920	2920	2920	2920	0
411	20240401	124900	329979490	2920	2920	2920	2920	0
412	20240401	124800	329979490	2920	2920	2920	2920	50
413	20240401	124700	329833490	2920	2920	2920	2920	0
414	20240401	124600	329833490	2920	2920	2920	2920	0
415	20240401	124500	329833490	2920	2920	2920	2920	1
416	20240401	124400	329830570	2920	2920	2920	2920	1
417	20240401	124300	329827650	2910	2910	2910	2910	0
418	20240401	124200	329827650	2910	2910	2910	2910	0
419	20240401	124100	329827650	2910	2910	2910	2910	0
420	20240401	124000	329827650	2910	2915	2915	2910	190
421	20240401	123900	329274700	2920	2920	2920	2920	8
422	20240401	123800	329251340	2920	2920	2920	2920	0
423	20240401	123700	329251340	2920	2920	2920	2920	0
424	20240401	123600	329251340	2920	2920	2920	2920	1
425	20240401	123500	329248420	2915	2915	2915	2915	0
426	20240401	123400	329248420	2915	2915	2915	2915	0
427	20240401	123300	329248420	2915	2915	2915	2915	345
428	20240401	123200	328242745	2910	2910	2910	2910	0
429	20240401	123100	328242745	2910	2910	2910	2910	0
430	20240401	123000	328242745	2910	2910	2910	2910	1101
431	20240401	122900	325038835	2910	2910	2910	2910	0
432	20240401	122800	325038835	2910	2910	2910	2910	0
433	20240401	122700	325038835	2910	2910	2910	2910	0
434	20240401	122600	325038835	2910	2910	2910	2910	0
435	20240401	122500	325038835	2910	2910	2910	2910	32
436	20240401	122400	324945715	2915	2915	2915	2915	0
437	20240401	122300	324945715	2915	2915	2915	2915	0
438	20240401	122200	324945715	2915	2915	2915	2915	1
439	20240401	122100	324942800	2910	2910	2910	2910	0
440	20240401	122000	324942800	2910	2910	2910	2910	0
441	20240401	121900	324942800	2910	2910	2910	2910	0
442	20240401	121800	324942800	2910	2910	2910	2910	0
443	20240401	121700	324942800	2910	2910	2910	2910	0
444	20240401	121600	324942800	2910	2910	2910	2910	0
445	20240401	121500	324942800	2910	2910	2910	2910	0
446	20240401	121400	324942800	2910	2910	2910	2910	0
447	20240401	121300	324942800	2910	2910	2910	2910	1
448	20240401	121200	324939890	2915	2915	2915	2915	1
449	20240401	121100	324936975	2910	2910	2910	2910	71
450	20240401	121000	324730365	2910	2910	2910	2910	38
451	20240401	120900	324619785	2910	2910	2910	2910	1375
452	20240401	120800	320618535	2910	2910	2910	2910	0
453	20240401	120700	320618535	2910	2910	2910	2910	0
454	20240401	120600	320618535	2910	2910	2910	2910	0
455	20240401	120500	320618535	2910	2910	2910	2910	0
456	20240401	120400	320618535	2910	2910	2910	2910	0
457	20240401	120300	320618535	2910	2910	2910	2910	1492
458	20240401	120200	316276815	2915	2915	2915	2915	0
459	20240401	120100	316276815	2915	2915	2915	2915	0
460	20240401	120000	316276815	2915	2915	2915	2915	0
461	20240401	115900	316276815	2915	2915	2915	2915	0
462	20240401	115800	316276815	2915	2915	2915	2915	0
463	20240401	115700	316276815	2915	2915	2915	2915	0
464	20240401	115600	316276815	2915	2915	2915	2915	7
465	20240401	115500	316256410	2915	2915	2915	2915	0
466	20240401	115400	316256410	2915	2915	2915	2915	0
467	20240401	115300	316256410	2915	2915	2915	2915	0
468	20240401	115200	316256410	2915	2915	2915	2915	1
469	20240401	115100	316253495	2915	2915	2915	2915	0
470	20240401	115000	316253495	2915	2915	2915	2915	0
471	20240401	114900	316253495	2915	2915	2915	2915	5
472	20240401	114800	316238920	2915	2915	2915	2915	1
473	20240401	114700	316236005	2915	2915	2915	2915	291
474	20240401	114600	315387740	2915	2915	2915	2915	0
475	20240401	114500	315387740	2915	2915	2915	2915	0
476	20240401	114400	315387740	2915	2915	2915	2915	1
477	20240401	114300	315384825	2915	2915	2915	2915	0
478	20240401	114200	315384825	2915	2915	2915	2915	0
479	20240401	114100	315384825	2915	2915	2915	2915	0
480	20240401	114000	315384825	2915	2915	2915	2915	0
481	20240401	113900	315384825	2915	2915	2915	2915	0
482	20240401	113800	315384825	2915	2915	2915	2915	150
483	20240401	113700	314947575	2915	2915	2915	2915	6
484	20240401	113600	314930085	2915	2915	2915	2915	10
485	20240401	113500	314900935	2915	2915	2915	2915	0
486	20240401	113400	314900935	2915	2915	2915	2915	10
487	20240401	113300	314871785	2915	2915	2915	2915	0
488	20240401	113200	314871785	2915	2915	2915	2915	0
489	20240401	113100	314871785	2915	2915	2915	2915	0
490	20240401	113000	314871785	2915	2915	2915	2915	0
491	20240401	112900	314871785	2915	2915	2915	2915	50
492	20240401	112800	314726035	2915	2915	2915	2915	1
493	20240401	112700	314723120	2910	2910	2910	2910	0
494	20240401	112600	314723120	2910	2910	2910	2910	1379
495	20240401	112500	310710230	2905	2905	2905	2905	0
496	20240401	112400	310710230	2905	2905	2905	2905	0
497	20240401	112300	310710230	2905	2910	2910	2905	268
498	20240401	112200	309931670	2915	2915	2915	2915	20
499	20240401	112100	309873370	2915	2915	2915	2915	20
500	20240401	112000	309815070	2915	2915	2915	2915	0
501	20240401	111900	309815070	2915	2915	2915	2915	0
502	20240401	111800	309815070	2915	2915	2915	2915	0
503	20240401	111700	309815070	2915	2915	2915	2915	100
504	20240401	111600	309523570	2915	2915	2915	2915	1
505	20240401	111500	309520655	2920	2920	2920	2920	0
506	20240401	111400	309520655	2920	2920	2920	2920	0
507	20240401	111300	309520655	2920	2920	2920	2920	1
508	20240401	111200	309517735	2905	2915	2915	2905	7520
509	20240401	111100	287636180	2920	2920	2920	2920	0
510	20240401	111000	287636180	2920	2925	2925	2920	206
511	20240401	110900	287034635	2925	2925	2925	2925	0
512	20240401	110800	287034635	2925	2925	2925	2925	0
513	20240401	110700	287034635	2925	2925	2925	2925	0
514	20240401	110600	287034635	2925	2925	2925	2925	11
515	20240401	110500	287002460	2925	2925	2925	2925	40
516	20240401	110400	286885460	2915	2915	2915	2915	150
517	20240401	110300	286448210	2925	2925	2925	2925	0
518	20240401	110200	286448210	2925	2925	2925	2925	59
519	20240401	110100	286275635	2925	2920	2925	2920	172
520	20240401	110000	285773390	2925	2920	2925	2920	236
521	20240401	105900	285084260	2920	2920	2920	2920	203
522	20240401	105800	284491500	2920	2920	2920	2920	3
523	20240401	105700	284482740	2920	2920	2920	2920	0
524	20240401	105600	284482740	2920	2920	2920	2920	0
525	20240401	105500	284482740	2920	2920	2920	2920	15
526	20240401	105400	284438940	2925	2925	2925	2925	20
527	20240401	105300	284380440	2930	2930	2930	2930	0
528	20240401	105200	284380440	2930	2930	2930	2930	0
529	20240401	105100	284380440	2930	2930	2930	2930	0
530	20240401	105000	284380440	2930	2930	2930	2930	0
531	20240401	104900	284380440	2930	2930	2930	2930	0
532	20240401	104800	284380440	2930	2930	2930	2930	0
533	20240401	104700	284380440	2930	2930	2930	2930	0
534	20240401	104600	284380440	2930	2930	2930	2930	0
535	20240401	104500	284380440	2930	2920	2930	2920	269
536	20240401	104400	283594950	2920	2930	2930	2920	282
537	20240401	104300	282771010	2930	2930	2930	2930	57
538	20240401	104200	282604000	2930	2930	2930	2930	0
539	20240401	104100	282604000	2930	2925	2930	2925	10108
540	20240401	104000	253037820	2930	2925	2930	2925	576
541	20240401	103900	251353015	2925	2925	2925	2925	1672
542	20240401	103800	246462415	2925	2925	2925	2925	25
543	20240401	103700	246389290	2930	2930	2930	2930	0
544	20240401	103600	246389290	2930	2930	2930	2930	0
545	20240401	103500	246389290	2930	2930	2930	2930	0
546	20240401	103400	246389290	2930	2925	2930	2925	1139
547	20240401	103300	243054520	2930	2930	2930	2930	0
548	20240401	103200	243054520	2930	2930	2930	2930	0
549	20240401	103100	243054520	2930	2930	2930	2930	0
550	20240401	103000	243054520	2930	2930	2930	2930	1
551	20240401	102900	243051590	2930	2930	2930	2930	10
552	20240401	102800	243022290	2930	2930	2930	2930	0
553	20240401	102700	243022290	2930	2930	2930	2930	20
554	20240401	102600	242963690	2930	2930	2930	2930	0
555	20240401	102500	242963690	2930	2930	2930	2930	0
556	20240401	102400	242963690	2930	2930	2930	2930	0
557	20240401	102300	242963690	2930	2925	2930	2925	111
558	20240401	102200	242638820	2925	2925	2925	2925	1500
559	20240401	102100	238251320	2925	2920	2925	2920	9001
560	20240401	102000	211936970	2905	2920	2920	2905	31
561	20240401	101900	211846900	2920	2920	2920	2920	2
562	20240401	101800	211841060	2905	2910	2910	2905	3500
563	20240401	101700	201668630	2915	2915	2915	2915	0
564	20240401	101600	201668630	2915	2915	2915	2915	1252
565	20240401	101500	198019050	2915	2915	2915	2915	24
566	20240401	101400	197949090	2915	2915	2915	2915	0
567	20240401	101300	197949090	2915	2915	2915	2915	10
568	20240401	101200	197919940	2915	2915	2915	2915	1
569	20240401	101100	197917025	2915	2915	2915	2915	15
570	20240401	101000	197873300	2910	2910	2910	2910	200
571	20240401	100900	197291300	2915	2910	2915	2910	840
572	20240401	100800	194846895	2910	2910	2910	2910	0
573	20240401	100700	194846895	2910	2905	2910	2905	2
574	20240401	100600	194841080	2910	2910	2910	2905	175
575	20240401	100500	194332215	2910	2910	2910	2910	0
576	20240401	100400	194332215	2910	2910	2910	2910	324
577	20240401	100300	193389375	2905	2905	2905	2905	0
578	20240401	100200	193389375	2905	2905	2905	2905	378
579	20240401	100100	192291285	2910	2910	2910	2910	57
580	20240401	100000	192125415	2910	2910	2910	2910	238
581	20240401	095900	191432835	2920	2920	2920	2910	1002
582	20240401	095800	188516990	2915	2920	2920	2915	604
583	20240401	095700	186756280	2920	2920	2920	2920	0
584	20240401	095600	186756280	2920	2920	2920	2920	100
585	20240401	095500	186464280	2920	2920	2920	2920	5
586	20240401	095400	186449680	2920	2920	2920	2920	0
587	20240401	095300	186449680	2920	2920	2920	2920	531
588	20240401	095200	184899160	2925	2925	2925	2925	0
589	20240401	095100	184899160	2925	2925	2925	2925	0
590	20240401	095000	184899160	2925	2925	2925	2925	0
591	20240401	094900	184899160	2925	2925	2925	2925	0
592	20240401	094800	184899160	2925	2910	2925	2910	12653
593	20240401	094700	148062990	2905	2905	2905	2905	3369
594	20240401	094600	138276045	2905	2905	2905	2905	24
595	20240401	094500	138206325	2905	2905	2905	2905	1530
596	20240401	094400	133761675	2910	2905	2910	2905	2113
597	20240401	094300	127618605	2905	2910	2910	2905	642
598	20240401	094200	125751750	2910	2910	2910	2910	5
599	20240401	094100	125737200	2910	2910	2910	2910	35
600	20240401	094000	125635350	2920	2920	2920	2905	149
601	20240401	093900	125200990	2920	2920	2920	2920	0
602	20240401	093800	125200990	2920	2905	2920	2905	201
603	20240401	093700	124617070	2910	2910	2910	2910	353
604	20240401	093600	123589840	2910	2910	2910	2910	1366
605	20240401	093500	119614780	2910	2910	2910	2910	0
606	20240401	093400	119614780	2910	2910	2910	2910	343
607	20240401	093300	118616650	2910	2905	2910	2905	73
608	20240401	093200	118404580	2905	2895	2905	2895	2587
609	20240401	093100	110912100	2895	2885	2895	2885	5
610	20240401	093000	110897635	2885	2885	2885	2885	500
611	20240401	092900	109455135	2885	2890	2890	2885	1268
612	20240401	092800	105791705	2890	2890	2890	2890	2560
613	20240401	092700	98393305	2890	2895	2895	2890	1264
614	20240401	092600	94740135	2895	2895	2895	2895	0
615	20240401	092500	94740135	2895	2895	2895	2895	1
616	20240401	092400	94737240	2900	2900	2900	2900	50
617	20240401	092300	94592240	2900	2900	2900	2900	171
618	20240401	092200	94096340	2900	2900	2900	2900	52
619	20240401	092100	93945540	2900	2900	2900	2900	14
620	20240401	092000	93904940	2900	2910	2910	2900	101
621	20240401	091900	93611040	2910	2895	2910	2890	727
622	20240401	091800	91497585	2890	2890	2890	2890	0
623	20240401	091700	91497585	2890	2895	2895	2890	1100
624	20240401	091600	88318535	2890	2890	2890	2890	0
625	20240401	091500	88318535	2890	2890	2890	2890	169
626	20240401	091400	87830125	2890	2910	2910	2890	939
627	20240401	091300	85111400	2910	2910	2910	2910	0
628	20240401	091200	85111400	2910	2910	2910	2910	85
629	20240401	091100	84864050	2910	2905	2910	2905	920
630	20240401	091000	82191350	2890	2890	2890	2890	90
631	20240401	090900	81931250	2890	2905	2905	2890	2754
632	20240401	090800	73970065	2900	2900	2900	2900	343
633	20240401	090700	72975365	2900	2900	2900	2890	3208
634	20240401	090600	63701165	2900	2890	2900	2890	114
635	20240401	090500	63371685	2890	2890	2895	2890	879
636	20240401	090400	60830325	2885	2890	2890	2885	3923
637	20240401	090300	49503320	2890	2905	2905	2890	8665
638	20240401	090200	24432200	2910	2910	2910	2900	3101
639	20240401	090100	15408650	2910	2910	2910	2910	89
640	20240401	090000	15149660	2910	2900	2910	2900	5222