KissMeData/082850/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	193900	797257355	2910	2910	2910	2910	22218
3	20240401	193800	797257355	2910	2910	2910	2910	0
4	20240401	193700	797257355	2910	2910	2910	2910	0
5	20240401	193600	797257355	2910	2910	2910	2910	0
6	20240401	193500	797257355	2910	2910	2910	2910	0
7	20240401	193400	797257355	2910	2910	2910	2910	0
8	20240401	193300	797257355	2910	2910	2910	2910	0
9	20240401	193200	797257355	2910	2910	2910	2910	0
10	20240401	193100	797257355	2910	2910	2910	2910	0
11	20240401	193000	797257355	2910	2910	2910	2910	0
12	20240401	192900	797257355	2910	2910	2910	2910	0
13	20240401	192800	797257355	2910	2910	2910	2910	0
14	20240401	192700	797257355	2910	2910	2910	2910	0
15	20240401	192600	797257355	2910	2910	2910	2910	0
16	20240401	192500	797257355	2910	2910	2910	2910	0
17	20240401	192400	797257355	2910	2910	2910	2910	0
18	20240401	192300	797257355	2910	2910	2910	2910	0
19	20240401	192200	797257355	2910	2910	2910	2910	0
20	20240401	192100	797257355	2910	2910	2910	2910	0
21	20240401	192000	797257355	2910	2910	2910	2910	0
22	20240401	191900	797257355	2910	2910	2910	2910	0
23	20240401	191800	797257355	2910	2910	2910	2910	0
24	20240401	191700	797257355	2910	2910	2910	2910	0
25	20240401	191600	797257355	2910	2910	2910	2910	0
26	20240401	191500	797257355	2910	2910	2910	2910	0
27	20240401	191400	797257355	2910	2910	2910	2910	0
28	20240401	191300	797257355	2910	2910	2910	2910	0
29	20240401	191200	797257355	2910	2910	2910	2910	0
30	20240401	191100	797257355	2910	2910	2910	2910	0
31	20240401	191000	797257355	2910	2910	2910	2910	0
32	20240401	190900	797257355	2910	2910	2910	2910	22218
33	20240401	190800	797257355	2910	2910	2910	2910	0
34	20240401	190700	797257355	2910	2910	2910	2910	0
35	20240401	190600	797257355	2910	2910	2910	2910	0
36	20240401	190500	797257355	2910	2910	2910	2910	0
37	20240401	190400	797257355	2910	2910	2910	2910	0
38	20240401	190300	797257355	2910	2910	2910	2910	0
39	20240401	190200	797257355	2910	2910	2910	2910	0
40	20240401	190100	797257355	2910	2910	2910	2910	0
41	20240401	190000	797257355	2910	2910	2910	2910	0
42	20240401	185900	797257355	2910	2910	2910	2910	0
43	20240401	185800	797257355	2910	2910	2910	2910	0
44	20240401	185700	797257355	2910	2910	2910	2910	0
45	20240401	185600	797257355	2910	2910	2910	2910	0
46	20240401	185500	797257355	2910	2910	2910	2910	0
47	20240401	185400	797257355	2910	2910	2910	2910	0
48	20240401	185300	797257355	2910	2910	2910	2910	0
49	20240401	185200	797257355	2910	2910	2910	2910	0
50	20240401	185100	797257355	2910	2910	2910	2910	0
51	20240401	185000	797257355	2910	2910	2910	2910	0
52	20240401	184900	797257355	2910	2910	2910	2910	0
53	20240401	184800	797257355	2910	2910	2910	2910	0
54	20240401	184700	797257355	2910	2910	2910	2910	0
55	20240401	184600	797257355	2910	2910	2910	2910	0
56	20240401	184500	797257355	2910	2910	2910	2910	0
57	20240401	184400	797257355	2910	2910	2910	2910	0
58	20240401	184300	797257355	2910	2910	2910	2910	0
59	20240401	184200	797257355	2910	2910	2910	2910	0
60	20240401	184100	797257355	2910	2910	2910	2910	0
61	20240401	184000	797257355	2910	2910	2910	2910	0
62	20240401	183900	797257355	2910	2910	2910	2910	22218
63	20240401	183800	797257355	2910	2910	2910	2910	0
64	20240401	183700	797257355	2910	2910	2910	2910	0
65	20240401	183600	797257355	2910	2910	2910	2910	0
66	20240401	183500	797257355	2910	2910	2910	2910	0
67	20240401	183400	797257355	2910	2910	2910	2910	0
68	20240401	183300	797257355	2910	2910	2910	2910	0
69	20240401	183200	797257355	2910	2910	2910	2910	0
70	20240401	183100	797257355	2910	2910	2910	2910	0
71	20240401	183000	797257355	2910	2910	2910	2910	0
72	20240401	182900	797257355	2910	2910	2910	2910	0
73	20240401	182800	797257355	2910	2910	2910	2910	0
74	20240401	182700	797257355	2910	2910	2910	2910	0
75	20240401	182600	797257355	2910	2910	2910	2910	0
76	20240401	182500	797257355	2910	2910	2910	2910	0
77	20240401	182400	797257355	2910	2910	2910	2910	0
78	20240401	182300	797257355	2910	2910	2910	2910	0
79	20240401	182200	797257355	2910	2910	2910	2910	0
80	20240401	182100	797257355	2910	2910	2910	2910	0
81	20240401	182000	797257355	2910	2910	2910	2910	0
82	20240401	181900	797257355	2910	2910	2910	2910	0
83	20240401	181800	797257355	2910	2910	2910	2910	0
84	20240401	181700	797257355	2910	2910	2910	2910	0
85	20240401	181600	797257355	2910	2910	2910	2910	0
86	20240401	181500	797257355	2910	2910	2910	2910	0
87	20240401	181400	797257355	2910	2910	2910	2910	0
88	20240401	181300	797257355	2910	2910	2910	2910	0
89	20240401	181200	797257355	2910	2910	2910	2910	0
90	20240401	181100	797257355	2910	2910	2910	2910	0
91	20240401	181000	797257355	2910	2910	2910	2910	0
92	20240401	180900	797257355	2910	2910	2910	2910	22218
93	20240401	180800	797257355	2910	2910	2910	2910	0
94	20240401	180700	797257355	2910	2910	2910	2910	0
95	20240401	180600	797257355	2910	2910	2910	2910	0
96	20240401	180500	797257355	2910	2910	2910	2910	0
97	20240401	180400	797257355	2910	2910	2910	2910	0
98	20240401	180300	797257355	2910	2910	2910	2910	0
99	20240401	180200	797257355	2910	2910	2910	2910	0
100	20240401	180100	797257355	2910	2910	2910	2910	0
101	20240401	180000	797257355	2910	2910	2910	2910	0
102	20240401	175900	797257355	2910	2910	2910	2910	0
103	20240401	175800	797257355	2910	2910	2910	2910	0
104	20240401	175700	797257355	2910	2910	2910	2910	0
105	20240401	175600	797257355	2910	2910	2910	2910	0
106	20240401	175500	797257355	2910	2910	2910	2910	0
107	20240401	175400	797257355	2910	2910	2910	2910	0
108	20240401	175300	797257355	2910	2910	2910	2910	0
109	20240401	175200	797257355	2910	2910	2910	2910	0
110	20240401	175100	797257355	2910	2910	2910	2910	0
111	20240401	175000	797257355	2910	2910	2910	2910	0
112	20240401	174900	797257355	2910	2910	2910	2910	0
113	20240401	174800	797257355	2910	2910	2910	2910	0
114	20240401	174700	797257355	2910	2910	2910	2910	0
115	20240401	174600	797257355	2910	2910	2910	2910	0
116	20240401	174500	797257355	2910	2910	2910	2910	0
117	20240401	174400	797257355	2910	2910	2910	2910	0
118	20240401	174300	797257355	2910	2910	2910	2910	0
119	20240401	174200	797257355	2910	2910	2910	2910	0
120	20240401	174100	797257355	2910	2910	2910	2910	0
121	20240401	174000	797257355	2910	2910	2910	2910	0
122	20240401	173900	797257355	2910	2910	2910	2910	22218
123	20240401	173800	797257355	2910	2910	2910	2910	0
124	20240401	173700	797257355	2910	2910	2910	2910	0
125	20240401	173600	797257355	2910	2910	2910	2910	0
126	20240401	173500	797257355	2910	2910	2910	2910	0
127	20240401	173400	797257355	2910	2910	2910	2910	0
128	20240401	173300	797257355	2910	2910	2910	2910	0
129	20240401	173200	797257355	2910	2910	2910	2910	0
130	20240401	173100	797257355	2910	2910	2910	2910	0
131	20240401	173000	797257355	2910	2910	2910	2910	0
132	20240401	172900	797257355	2910	2910	2910	2910	0
133	20240401	172800	797257355	2910	2910	2910	2910	0
134	20240401	172700	797257355	2910	2910	2910	2910	0
135	20240401	172600	797257355	2910	2910	2910	2910	0
136	20240401	172500	797257355	2910	2910	2910	2910	0
137	20240401	172400	797257355	2910	2910	2910	2910	0
138	20240401	172300	797257355	2910	2910	2910	2910	0
139	20240401	172200	797257355	2910	2910	2910	2910	0
140	20240401	172100	797257355	2910	2910	2910	2910	0
141	20240401	172000	797257355	2910	2910	2910	2910	0
142	20240401	171900	797257355	2910	2910	2910	2910	0
143	20240401	171800	797257355	2910	2910	2910	2910	0
144	20240401	171700	797257355	2910	2910	2910	2910	0
145	20240401	171600	797257355	2910	2910	2910	2910	0
146	20240401	171500	797257355	2910	2910	2910	2910	0
147	20240401	171400	797257355	2910	2910	2910	2910	0
148	20240401	171300	797257355	2910	2910	2910	2910	0
149	20240401	171200	797257355	2910	2910	2910	2910	0
150	20240401	171100	797257355	2910	2910	2910	2910	0
151	20240401	171000	797257355	2910	2910	2910	2910	0
152	20240401	170900	797257355	2910	2910	2910	2910	22218
153	20240401	170800	797257355	2910	2910	2910	2910	0
154	20240401	170700	797257355	2910	2910	2910	2910	0
155	20240401	170600	797257355	2910	2910	2910	2910	0
156	20240401	170500	797257355	2910	2910	2910	2910	0
157	20240401	170400	797257355	2910	2910	2910	2910	0
158	20240401	170300	797257355	2910	2910	2910	2910	0
159	20240401	170200	797257355	2910	2910	2910	2910	0
160	20240401	170100	797257355	2910	2910	2910	2910	0
161	20240401	170000	797257355	2910	2910	2910	2910	0
162	20240401	165900	797257355	2910	2910	2910	2910	0
163	20240401	165800	797257355	2910	2910	2910	2910	0
164	20240401	165700	797257355	2910	2910	2910	2910	0
165	20240401	165600	797257355	2910	2910	2910	2910	0
166	20240401	165500	797257355	2910	2910	2910	2910	0
167	20240401	165400	797257355	2910	2910	2910	2910	0
168	20240401	165300	797257355	2910	2910	2910	2910	0
169	20240401	165200	797257355	2910	2910	2910	2910	0
170	20240401	165100	797257355	2910	2910	2910	2910	0
171	20240401	165000	797257355	2910	2910	2910	2910	0
172	20240401	164900	797257355	2910	2910	2910	2910	0
173	20240401	164800	797257355	2910	2910	2910	2910	0
174	20240401	164700	797257355	2910	2910	2910	2910	0
175	20240401	164600	797257355	2910	2910	2910	2910	0
176	20240401	164500	797257355	2910	2910	2910	2910	0
177	20240401	164400	797257355	2910	2910	2910	2910	0
178	20240401	164300	797257355	2910	2910	2910	2910	0
179	20240401	164200	797257355	2910	2910	2910	2910	0
180	20240401	164100	797257355	2910	2910	2910	2910	0
181	20240401	164000	797257355	2910	2910	2910	2910	0
182	20240401	163900	797257355	2910	2910	2910	2910	22218
183	20240401	163800	797257355	2910	2910	2910	2910	0
184	20240401	163700	797257355	2910	2910	2910	2910	0
185	20240401	163600	797257355	2910	2910	2910	2910	0
186	20240401	163500	797257355	2910	2910	2910	2910	0
187	20240401	163400	797257355	2910	2910	2910	2910	0
188	20240401	163300	797257355	2910	2910	2910	2910	0
189	20240401	163200	797257355	2910	2910	2910	2910	0
190	20240401	163100	797257355	2910	2910	2910	2910	0
191	20240401	163000	797257355	2910	2910	2910	2910	0
192	20240401	162900	797257355	2910	2910	2910	2910	0
193	20240401	162800	797257355	2910	2910	2910	2910	0
194	20240401	162700	797257355	2910	2910	2910	2910	0
195	20240401	162600	797257355	2910	2910	2910	2910	0
196	20240401	162500	797257355	2910	2910	2910	2910	0
197	20240401	162400	797257355	2910	2910	2910	2910	0
198	20240401	162300	797257355	2910	2910	2910	2910	0
199	20240401	162200	797257355	2910	2910	2910	2910	0
200	20240401	162100	797257355	2910	2910	2910	2910	0
201	20240401	162000	797257355	2910	2910	2910	2910	0
202	20240401	161900	797257355	2910	2910	2910	2910	0
203	20240401	161800	797257355	2910	2910	2910	2910	0
204	20240401	161700	797257355	2910	2910	2910	2910	0
205	20240401	161600	797257355	2910	2910	2910	2910	0
206	20240401	161500	797257355	2910	2910	2910	2910	0
207	20240401	161400	797257355	2910	2910	2910	2910	0
208	20240401	161300	797257355	2910	2910	2910	2910	0
209	20240401	161200	797257355	2910	2910	2910	2910	0
210	20240401	161100	797257355	2910	2910	2910	2910	0
211	20240401	161000	797257355	2910	2910	2910	2910	0
212	20240401	160900	797257355	2910	2910	2910	2910	22218
213	20240401	160800	797257355	2910	2910	2910	2910	0
214	20240401	160700	797257355	2910	2910	2910	2910	0
215	20240401	160600	797257355	2910	2910	2910	2910	0
216	20240401	160500	797257355	2910	2910	2910	2910	0
217	20240401	160400	797257355	2910	2910	2910	2910	0
218	20240401	160300	797257355	2910	2910	2910	2910	0
219	20240401	160200	797257355	2910	2910	2910	2910	0
220	20240401	160100	797257355	2910	2910	2910	2910	0
221	20240401	160000	797257355	2910	2910	2910	2910	0
222	20240401	155900	797257355	2910	2910	2910	2910	0
223	20240401	155800	797257355	2910	2910	2910	2910	0
224	20240401	155700	797257355	2910	2910	2910	2910	0
225	20240401	155600	797257355	2910	2910	2910	2910	0
226	20240401	155500	797257355	2910	2910	2910	2910	0
227	20240401	155400	797257355	2910	2910	2910	2910	0
228	20240401	155300	797257355	2910	2910	2910	2910	0
229	20240401	155200	797257355	2910	2910	2910	2910	0
230	20240401	155100	797257355	2910	2910	2910	2910	0
231	20240401	155000	797257355	2910	2910	2910	2910	0
232	20240401	154900	797257355	2910	2910	2910	2910	0
233	20240401	154800	797257355	2910	2910	2910	2910	0
234	20240401	154700	797257355	2910	2910	2910	2910	0
235	20240401	154600	797257355	2910	2910	2910	2910	0
236	20240401	154500	797257355	2910	2910	2910	2910	0
237	20240401	154400	797257355	2910	2910	2910	2910	0
238	20240401	154300	797257355	2910	2910	2910	2910	0
239	20240401	154200	797257355	2910	2910	2910	2910	0
240	20240401	154100	797257355	2910	2910	2910	2910	0
241	20240401	154000	797257355	2910	2910	2910	2910	0
242	20240401	153900	797257355	2910	2910	2910	2910	22218
243	20240401	153800	797257355	2910	2910	2910	2910	0
244	20240401	153700	797257355	2910	2910	2910	2910	0
245	20240401	153600	797257355	2910	2910	2910	2910	0
246	20240401	153500	797257355	2910	2910	2910	2910	0
247	20240401	153400	797257355	2910	2910	2910	2910	0
248	20240401	153300	797257355	2910	2910	2910	2910	0
249	20240401	153200	797257355	2910	2910	2910	2910	0
250	20240401	153100	797257355	2910	2910	2910	2910	0
251	20240401	153000	797257355	2910	2910	2910	2910	22218
252	20240401	152900	732602975	2920	2920	2920	2920	0
253	20240401	152800	732602975	2920	2920	2920	2920	0
254	20240401	152700	732602975	2920	2920	2920	2920	0
255	20240401	152600	732602975	2920	2920	2920	2920	0
256	20240401	152500	732602975	2920	2920	2920	2920	0
257	20240401	152400	732602975	2920	2920	2920	2920	0
258	20240401	152300	732602975	2920	2920	2920	2920	0
259	20240401	152200	732602975	2920	2920	2920	2920	0
260	20240401	152100	732602975	2920	2920	2920	2920	0
261	20240401	152000	732602975	2920	2920	2920	2920	0
262	20240401	151900	732602975	2920	2915	2920	2915	153
263	20240401	151800	732156575	2915	2920	2920	2915	208
264	20240401	151700	731550245	2915	2920	2920	2910	7553
265	20240401	151600	709554200	2915	2915	2920	2915	620
266	20240401	151500	707746885	2920	2920	2920	2915	166
267	20240401	151400	707262840	2920	2920	2920	2915	1298
268	20240401	151300	703479025	2920	2915	2920	2915	17
269	20240401	151200	703429460	2920	2915	2920	2915	51
270	20240401	151100	703280790	2920	2920	2925	2915	4955
271	20240401	151000	688828510	2925	2920	2925	2920	75
272	20240401	150900	688609505	2925	2925	2925	2920	148
273	20240401	150800	688176855	2925	2920	2925	2920	256
274	20240401	150700	687429330	2920	2920	2920	2920	10
275	20240401	150600	687400130	2925	2915	2925	2915	51
276	20240401	150500	687251455	2925	2925	2925	2925	0
277	20240401	150400	687251455	2925	2915	2925	2915	51
278	20240401	150300	687102780	2925	2925	2925	2925	0
279	20240401	150200	687102780	2925	2925	2925	2915	13569
280	20240401	150100	647480625	2925	2925	2925	2925	225
281	20240401	150000	646822500	2920	2925	2925	2920	276
282	20240401	145900	646016105	2920	2920	2920	2920	99
283	20240401	145800	645727025	2925	2925	2925	2925	0
284	20240401	145700	645727025	2925	2920	2925	2920	1042
285	20240401	145600	642684380	2920	2925	2925	2920	220
286	20240401	145500	642041130	2925	2920	2925	2920	208
287	20240401	145400	641433765	2920	2930	2930	2920	5582
288	20240401	145300	625110100	2930	2930	2930	2930	11
289	20240401	145200	625077870	2925	2925	2925	2925	50
290	20240401	145100	624931620	2930	2935	2935	2930	13
291	20240401	145000	624893525	2925	2925	2925	2925	50
292	20240401	144900	624747275	2930	2925	2935	2925	1002
293	20240401	144800	621814415	2935	2930	2935	2930	671
294	20240401	144700	619848365	2930	2930	2935	2930	2004
295	20240401	144600	613976640	2930	2930	2930	2930	0
296	20240401	144500	613976640	2930	2925	2930	2925	177
297	20240401	144400	613458310	2925	2925	2925	2925	1144
298	20240401	144300	610112110	2925	2925	2930	2925	196
299	20240401	144200	609538655	2930	2925	2930	2925	49
300	20240401	144100	609395325	2930	2925	2930	2925	122
301	20240401	144000	609038470	2930	2925	2930	2925	88
302	20240401	143900	608781045	2935	2930	2935	2925	142
303	20240401	143800	608365225	2925	2930	2935	2925	173
304	20240401	143700	607858685	2925	2930	2930	2925	745
305	20240401	143600	605676505	2925	2930	2930	2925	148
306	20240401	143500	605243585	2925	2930	2930	2925	207
307	20240401	143400	604638105	2925	2925	2925	2925	276
308	20240401	143300	603830805	2930	2925	2930	2925	275
309	20240401	143200	603026335	2925	2930	2930	2925	231
310	20240401	143100	602349510	2930	2930	2930	2930	0
311	20240401	143000	602349510	2930	2930	2930	2930	29
312	20240401	142900	602264540	2930	2930	2935	2930	112
313	20240401	142800	601936375	2925	2925	2925	2925	4090
314	20240401	142700	589973125	2935	2925	2935	2925	370
315	20240401	142600	588890865	2935	2930	2935	2925	16
316	20240401	142500	588844005	2935	2935	2935	2935	0
317	20240401	142400	588844005	2935	2925	2935	2925	339
318	20240401	142300	587850840	2925	2925	2925	2925	50
319	20240401	142200	587704590	2935	2930	2935	2930	566
320	20240401	142100	586046205	2935	2935	2935	2935	100
321	20240401	142000	585752705	2935	2925	2935	2925	101
322	20240401	141900	585456280	2935	2935	2935	2935	0
323	20240401	141800	585456280	2935	2935	2935	2935	1
324	20240401	141700	585453345	2930	2930	2930	2930	20
325	20240401	141600	585394745	2925	2925	2925	2925	50
326	20240401	141500	585248495	2930	2930	2930	2930	1
327	20240401	141400	585245565	2930	2935	2935	2930	80
328	20240401	141300	585011160	2930	2930	2930	2930	0
329	20240401	141200	585011160	2930	2925	2930	2925	183
330	20240401	141100	584475220	2935	2935	2935	2935	0
331	20240401	141000	584475220	2935	2935	2935	2935	1
332	20240401	140900	584472285	2935	2935	2935	2935	0
333	20240401	140800	584472285	2935	2935	2935	2935	173
334	20240401	140700	583964530	2935	2935	2935	2935	11
335	20240401	140600	583932245	2930	2930	2930	2930	200
336	20240401	140500	583346245	2935	2930	2935	2925	6967
337	20240401	140400	562936655	2930	2930	2930	2930	75
338	20240401	140300	562716905	2930	2930	2930	2930	25
339	20240401	140200	562643655	2930	2930	2930	2930	100
340	20240401	140100	562350655	2935	2935	2935	2935	50
341	20240401	140000	562203905	2935	2935	2935	2935	4
342	20240401	135900	562192165	2930	2930	2930	2930	0
343	20240401	135800	562192165	2930	2930	2930	2930	51
344	20240401	135700	562042735	2935	2935	2935	2935	4
345	20240401	135600	562030995	2940	2940	2940	2940	0
346	20240401	135500	562030995	2940	2940	2940	2940	1
347	20240401	135400	562028055	2930	2930	2930	2930	350
348	20240401	135300	561002555	2930	2935	2935	2930	208
349	20240401	135200	560392880	2940	2940	2940	2935	18
350	20240401	135100	560339970	2940	2940	2940	2940	0
351	20240401	135000	560339970	2940	2935	2940	2935	2
352	20240401	134900	560334095	2940	2935	2940	2935	200
353	20240401	134800	559746100	2940	2930	2940	2930	164
354	20240401	134700	559265570	2935	2935	2935	2935	1703
355	20240401	134600	554267265	2935	2935	2935	2935	1
356	20240401	134500	554264330	2930	2930	2930	2930	50
357	20240401	134400	554117830	2935	2930	2935	2930	106
358	20240401	134300	553807150	2940	2940	2940	2940	0
359	20240401	134200	553807150	2940	2940	2940	2940	0
360	20240401	134100	553807150	2940	2940	2940	2940	0
361	20240401	134000	553807150	2940	2940	2940	2940	1
362	20240401	133900	553804210	2930	2935	2935	2930	51
363	20240401	133800	553654775	2940	2940	2940	2940	400
364	20240401	133700	552478775	2940	2940	2940	2940	0
365	20240401	133600	552478775	2940	2940	2940	2940	6
366	20240401	133500	552461135	2935	2935	2935	2935	800
367	20240401	133400	550113135	2940	2940	2940	2940	0
368	20240401	133300	550113135	2940	2940	2940	2940	0
369	20240401	133200	550113135	2940	2935	2940	2930	5763
370	20240401	133100	533199035	2945	2945	2945	2940	30
371	20240401	133000	533110735	2940	2940	2940	2940	545
372	20240401	132900	531508435	2945	2935	2945	2935	51
373	20240401	132800	531358740	2940	2935	2940	2935	513
374	20240401	132700	529850585	2935	2935	2935	2935	3
375	20240401	132600	529841780	2945	2945	2945	2945	0
376	20240401	132500	529841780	2945	2945	2945	2945	0
377	20240401	132400	529841780	2945	2945	2945	2945	1
378	20240401	132300	529838835	2935	2940	2940	2935	400
379	20240401	132200	528663085	2945	2940	2945	2940	1422
380	20240401	132100	524482390	2940	2940	2940	2940	161
381	20240401	132000	524009050	2940	2940	2945	2940	107
382	20240401	131900	523694445	2940	2940	2940	2940	0
383	20240401	131800	523694445	2940	2940	2940	2940	12
384	20240401	131700	523659165	2940	2940	2940	2940	262
385	20240401	131600	522888885	2940	2940	2940	2940	50
386	20240401	131500	522741885	2940	2940	2940	2940	1
387	20240401	131400	522738945	2940	2940	2940	2940	0
388	20240401	131300	522738945	2940	2940	2940	2940	2110
389	20240401	131200	516535545	2940	2940	2940	2940	24
390	20240401	131100	516464985	2940	2940	2940	2940	0
391	20240401	131000	516464985	2940	2945	2945	2940	1538
392	20240401	130900	511939690	2940	2940	2940	2940	0
393	20240401	130800	511939690	2940	2940	2940	2940	0
394	20240401	130700	511939690	2940	2950	2950	2940	2511
395	20240401	130600	504543405	2950	2950	2950	2950	1130
396	20240401	130500	501209905	2945	2945	2945	2945	911
397	20240401	130400	498527010	2940	2940	2940	2940	0
398	20240401	130300	498527010	2940	2945	2945	2940	97
399	20240401	130200	498241595	2945	2945	2945	2945	1799
400	20240401	130100	492943540	2940	2940	2940	2940	0
401	20240401	130000	492943540	2940	2940	2940	2940	29
402	20240401	125900	492858280	2940	2940	2940	2940	0
403	20240401	125800	492858280	2940	2935	2940	2935	835
404	20240401	125700	490404395	2940	2940	2940	2940	0
405	20240401	125600	490404395	2940	2940	2940	2940	0
406	20240401	125500	490404395	2940	2940	2940	2940	1771
407	20240401	125400	485197655	2940	2940	2940	2940	10
408	20240401	125300	485168255	2935	2940	2940	2935	5448
409	20240401	125200	469151530	2940	2940	2940	2940	1
410	20240401	125100	469148590	2935	2935	2935	2935	0
411	20240401	125000	469148590	2935	2935	2935	2935	50
412	20240401	124900	469001840	2940	2940	2940	2940	210
413	20240401	124800	468384440	2940	2940	2940	2940	0
414	20240401	124700	468384440	2940	2940	2940	2940	105
415	20240401	124600	468075740	2935	2935	2935	2935	474
416	20240401	124500	466684550	2940	2945	2945	2940	11
417	20240401	124400	466652205	2945	2945	2945	2945	0
418	20240401	124300	466652205	2945	2945	2945	2945	0
419	20240401	124200	466652205	2945	2945	2945	2945	1
420	20240401	124100	466649260	2940	2940	2940	2940	75
421	20240401	124000	466428760	2940	2940	2940	2940	0
422	20240401	123900	466428760	2940	2940	2940	2940	50
423	20240401	123800	466281760	2940	2940	2940	2940	5
424	20240401	123700	466267060	2945	2945	2945	2945	2000
425	20240401	123600	460377060	2945	2945	2945	2945	85
426	20240401	123500	460126735	2945	2945	2945	2945	1904
427	20240401	123400	454519455	2940	2945	2950	2935	3903
428	20240401	123300	443008220	2945	2945	2945	2945	100
429	20240401	123200	442713720	2950	2945	2950	2945	2777
430	20240401	123100	434527825	2935	2935	2935	2935	50
431	20240401	123000	434381075	2945	2945	2945	2945	100
432	20240401	122900	434086575	2945	2945	2945	2945	40
433	20240401	122800	433968775	2930	2935	2945	2930	14200
434	20240401	122700	392217280	2935	2935	2935	2935	130
435	20240401	122600	391835730	2935	2930	2935	2930	203
436	20240401	122500	391240925	2930	2930	2930	2930	50
437	20240401	122400	391094425	2930	2930	2930	2930	0
438	20240401	122300	391094425	2930	2930	2930	2930	0
439	20240401	122200	391094425	2930	2930	2930	2930	0
440	20240401	122100	391094425	2930	2930	2930	2930	0
441	20240401	122000	391094425	2930	2930	2930	2930	50
442	20240401	121900	390947925	2930	2930	2930	2930	0
443	20240401	121800	390947925	2930	2930	2930	2930	0
444	20240401	121700	390947925	2930	2930	2930	2930	0
445	20240401	121600	390947925	2930	2930	2930	2930	52
446	20240401	121500	390795565	2935	2935	2935	2935	137
447	20240401	121400	390393470	2935	2935	2935	2935	292
448	20240401	121300	389536450	2935	2935	2935	2935	200
449	20240401	121200	388949450	2930	2930	2930	2930	0
450	20240401	121100	388949450	2930	2930	2930	2930	0
451	20240401	121000	388949450	2930	2935	2935	2930	390
452	20240401	120900	387805050	2930	2930	2930	2930	0
453	20240401	120800	387805050	2930	2930	2930	2930	110
454	20240401	120700	387482750	2935	2935	2935	2935	0
455	20240401	120600	387482750	2935	2935	2935	2935	200
456	20240401	120500	386895750	2935	2935	2935	2935	1
457	20240401	120400	386892815	2930	2930	2930	2930	10
458	20240401	120300	386863515	2930	2930	2930	2930	50
459	20240401	120200	386717015	2930	2930	2930	2930	0
460	20240401	120100	386717015	2930	2930	2930	2930	700
461	20240401	120000	384666015	2930	2930	2930	2930	35
462	20240401	115900	384563465	2930	2930	2930	2930	50
463	20240401	115800	384416965	2930	2930	2930	2930	122
464	20240401	115700	384059505	2930	2935	2935	2930	301
465	20240401	115600	383177570	2935	2935	2935	2935	0
466	20240401	115500	383177570	2935	2935	2935	2935	16
467	20240401	115400	383130610	2930	2930	2930	2930	50
468	20240401	115300	382984110	2935	2935	2935	2935	0
469	20240401	115200	382984110	2935	2935	2935	2935	0
470	20240401	115100	382984110	2935	2935	2935	2935	2155
471	20240401	115000	376659185	2935	2935	2935	2935	50
472	20240401	114900	376512435	2940	2940	2940	2940	0
473	20240401	114800	376512435	2940	2940	2940	2940	1
474	20240401	114700	376509495	2935	2935	2935	2935	672
475	20240401	114600	374537175	2935	2930	2935	2930	11
476	20240401	114500	374504940	2935	2935	2935	2935	0
477	20240401	114400	374504940	2935	2935	2935	2935	0
478	20240401	114300	374504940	2935	2935	2935	2935	0
479	20240401	114200	374504940	2935	2930	2935	2930	51
480	20240401	114100	374355505	2935	2935	2935	2935	425
481	20240401	114000	373108130	2935	2935	2935	2935	105
482	20240401	113900	372799955	2935	2930	2935	2930	82
483	20240401	113800	372559295	2930	2930	2930	2930	50
484	20240401	113700	372412795	2935	2935	2935	2935	5
485	20240401	113600	372398120	2935	2935	2935	2935	1
486	20240401	113500	372395185	2935	2935	2935	2935	2
487	20240401	113400	372389315	2935	2935	2935	2935	52
488	20240401	113300	372236695	2935	2935	2935	2935	67
489	20240401	113200	372040050	2935	2935	2935	2935	0
490	20240401	113100	372040050	2935	2935	2935	2935	0
491	20240401	113000	372040050	2935	2930	2935	2930	987
492	20240401	112900	369144340	2935	2930	2935	2930	384
493	20240401	112800	368017800	2930	2930	2930	2930	100
494	20240401	112700	367724800	2930	2930	2930	2930	1177
495	20240401	112600	364276190	2930	2935	2935	2930	330
496	20240401	112500	363309215	2935	2935	2935	2935	11
497	20240401	112400	363276930	2930	2930	2930	2930	100
498	20240401	112300	362983930	2930	2930	2930	2930	0
499	20240401	112200	362983930	2930	2930	2930	2930	0
500	20240401	112100	362983930	2930	2930	2930	2930	3100
501	20240401	112000	353900930	2930	2930	2930	2930	1
502	20240401	111900	353898000	2940	2940	2940	2940	150
503	20240401	111800	353457000	2935	2935	2935	2935	565
504	20240401	111700	351798725	2935	2930	2935	2930	21
505	20240401	111600	351737180	2930	2930	2930	2930	200
506	20240401	111500	351151180	2930	2930	2930	2930	0
507	20240401	111400	351151180	2930	2930	2930	2930	50
508	20240401	111300	351004680	2935	2935	2935	2935	410
509	20240401	111200	349801330	2935	2935	2935	2935	100
510	20240401	111100	349507830	2930	2930	2930	2930	707
511	20240401	111000	347436320	2930	2930	2930	2930	0
512	20240401	110900	347436320	2930	2930	2930	2930	40
513	20240401	110800	347319120	2930	2930	2930	2930	313
514	20240401	110700	346402030	2930	2930	2930	2930	46
515	20240401	110600	346267250	2930	2930	2930	2930	0
516	20240401	110500	346267250	2930	2930	2930	2925	2761
517	20240401	110400	338177775	2930	2930	2930	2930	183
518	20240401	110300	337641585	2930	2930	2930	2930	9
519	20240401	110200	337615215	2930	2930	2930	2930	180
520	20240401	110100	337087815	2930	2930	2930	2930	40
521	20240401	110000	336970615	2930	2930	2930	2930	72
522	20240401	105900	336759655	2925	2925	2925	2925	0
523	20240401	105800	336759655	2925	2925	2925	2925	0
524	20240401	105700	336759655	2925	2925	2925	2925	0
525	20240401	105600	336759655	2925	2930	2930	2925	1757
526	20240401	105500	331612280	2930	2935	2935	2930	94
527	20240401	105400	331336825	2935	2935	2935	2935	0
528	20240401	105300	331336825	2935	2935	2935	2935	0
529	20240401	105200	331336825	2935	2930	2935	2930	101
530	20240401	105100	331040890	2930	2930	2930	2930	40
531	20240401	105000	330923690	2930	2930	2930	2930	50
532	20240401	104900	330777190	2930	2930	2930	2930	0
533	20240401	104800	330777190	2930	2930	2930	2930	6
534	20240401	104700	330759610	2930	2930	2930	2930	100
535	20240401	104600	330466610	2935	2935	2935	2935	129
536	20240401	104500	330087995	2930	2930	2930	2930	0
537	20240401	104400	330087995	2930	2930	2930	2930	120
538	20240401	104300	329736395	2930	2930	2930	2930	1050
539	20240401	104200	326659895	2930	2930	2930	2930	0
540	20240401	104100	326659895	2930	2930	2930	2930	100
541	20240401	104000	326366895	2935	2935	2935	2935	325
542	20240401	103900	325413020	2930	2930	2930	2930	855
543	20240401	103800	322907870	2930	2930	2930	2930	51
544	20240401	103700	322758440	2930	2935	2935	2930	214
545	20240401	103600	322131250	2935	2935	2935	2935	0
546	20240401	103500	322131250	2935	2935	2935	2935	3293
547	20240401	103400	312466295	2935	2935	2935	2935	200
548	20240401	103300	311879295	2935	2935	2935	2935	400
549	20240401	103200	310705295	2935	2935	2935	2935	0
550	20240401	103100	310705295	2935	2940	2940	2935	464
551	20240401	103000	309342885	2940	2945	2945	2940	1424
552	20240401	102900	305149305	2940	2940	2940	2940	0
553	20240401	102800	305149305	2940	2940	2940	2940	50
554	20240401	102700	305002305	2945	2945	2945	2945	30
555	20240401	102600	304913955	2940	2940	2940	2940	1031
556	20240401	102500	301882815	2940	2940	2940	2940	386
557	20240401	102400	300747975	2940	2940	2940	2940	568
558	20240401	102300	299078055	2940	2940	2940	2940	525
559	20240401	102200	297534555	2935	2935	2935	2935	0
560	20240401	102100	297534555	2935	2940	2940	2935	401
561	20240401	102000	296355870	2940	2935	2940	2935	80
562	20240401	101900	296120920	2940	2940	2940	2940	0
563	20240401	101800	296120920	2940	2935	2945	2935	432
564	20240401	101700	294851335	2935	2935	2935	2935	6
565	20240401	101600	294833725	2935	2945	2945	2935	3202
566	20240401	101500	285420025	2945	2940	2945	2940	40
567	20240401	101400	285302410	2945	2945	2945	2945	2
568	20240401	101300	285296520	2940	2940	2940	2940	57
569	20240401	101200	285128940	2940	2940	2940	2940	1803
570	20240401	101100	279828120	2940	2940	2940	2935	57
571	20240401	101000	279660790	2940	2940	2940	2940	120
572	20240401	100900	279307990	2930	2935	2940	2930	50
573	20240401	100800	279161380	2940	2940	2940	2940	2
574	20240401	100700	279155500	2930	2935	2935	2930	1518
575	20240401	100600	274702470	2940	2935	2940	2935	51
576	20240401	100500	274552535	2940	2940	2940	2940	5
577	20240401	100400	274537835	2940	2930	2940	2930	411
578	20240401	100300	273330210	2940	2940	2940	2940	1
579	20240401	100200	273327270	2930	2935	2935	2930	11
580	20240401	100100	273295035	2940	2940	2940	2940	1
581	20240401	100000	273292095	2930	2935	2935	2930	257
582	20240401	095900	272538050	2935	2935	2935	2935	80
583	20240401	095800	272303250	2935	2935	2935	2935	0
584	20240401	095700	272303250	2935	2935	2935	2935	259
585	20240401	095600	271543085	2925	2925	2925	2925	2050
586	20240401	095500	265546835	2925	2930	2930	2925	1000
587	20240401	095400	262619515	2930	2930	2930	2930	0
588	20240401	095300	262619515	2930	2935	2935	2925	1010
589	20240401	095200	259659985	2935	2935	2935	2935	292
590	20240401	095100	258802965	2935	2935	2935	2935	0
591	20240401	095000	258802965	2935	2935	2935	2935	50
592	20240401	094900	258656215	2940	2945	2945	2940	1126
593	20240401	094800	255345615	2945	2940	2945	2940	989
594	20240401	094700	252437665	2940	2945	2945	2940	3472
595	20240401	094600	242224390	2940	2940	2940	2940	41
596	20240401	094500	242103850	2945	2940	2945	2940	77
597	20240401	094400	241877385	2940	2950	2950	2940	6597
598	20240401	094300	222475235	2950	2950	2950	2940	274
599	20240401	094200	221668340	2950	2935	2950	2930	26445
600	20240401	094100	143952805	2935	2935	2935	2935	5
601	20240401	094000	143938130	2935	2925	2935	2925	597
602	20240401	093900	142188420	2925	2925	2925	2925	30
603	20240401	093800	142100670	2930	2930	2930	2925	137
604	20240401	093700	141699440	2925	2925	2925	2925	49
605	20240401	093600	141556115	2925	2925	2930	2925	495
606	20240401	093500	140108215	2925	2925	2930	2925	1963
607	20240401	093400	134363425	2925	2930	2930	2925	88
608	20240401	093300	134105975	2930	2925	2930	2925	26
609	20240401	093200	134029825	2925	2925	2925	2925	0
610	20240401	093100	134029825	2925	2925	2925	2925	102
611	20240401	093000	133731475	2925	2925	2925	2920	200
612	20240401	092900	133147130	2925	2930	2930	2925	81
613	20240401	092800	132910195	2915	2920	2920	2915	100
614	20240401	092700	132618210	2920	2935	2935	2920	389
615	20240401	092600	131481915	2935	2925	2935	2925	5505
616	20240401	092500	115360965	2925	2925	2925	2915	1068
617	20240401	092400	112245065	2920	2915	2920	2915	772
618	20240401	092300	109992825	2910	2915	2915	2910	874
619	20240401	092200	107448985	2915	2910	2915	2910	78
620	20240401	092100	107221755	2910	2915	2915	2910	4636
621	20240401	092000	93713695	2915	2925	2925	2915	330
622	20240401	091900	92748645	2920	2925	2925	2920	151
623	20240401	091800	92307720	2925	2915	2930	2915	741
624	20240401	091700	90141490	2915	2920	2920	2915	1452
625	20240401	091600	85906810	2920	2920	2920	2920	3110
626	20240401	091500	76825610	2920	2925	2925	2920	1122
627	20240401	091400	73543815	2920	2920	2920	2920	115
628	20240401	091300	73208015	2920	2920	2920	2920	4
629	20240401	091200	73196335	2920	2920	2920	2915	342
630	20240401	091100	72197810	2915	2920	2925	2915	2524
631	20240401	091000	64832325	2925	2920	2925	2920	6
632	20240401	090900	64814780	2925	2935	2935	2925	3536
633	20240401	090800	54455690	2930	2930	2940	2925	2955
634	20240401	090700	45796145	2930	2925	2930	2925	863
635	20240401	090600	43267570	2930	2930	2930	2930	955
636	20240401	090500	40469420	2930	2925	2930	2925	3016
637	20240401	090400	31645045	2925	2925	2925	2925	1209
638	20240401	090300	28108720	2925	2925	2925	2920	1912
639	20240401	090200	22516560	2920	2920	2925	2920	3733
640	20240401	090100	11613700	2925	2925	2925	2920	1034
641	20240401	090000	8589290	2925	2920	2930	2920	2260