KissMeData/100700/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194900	663646330	2920	2920	2920	2920	10095
3	20240401	194800	663646330	2920	2920	2920	2920	0
4	20240401	194700	663646330	2920	2920	2920	2920	0
5	20240401	194600	663646330	2920	2920	2920	2920	0
6	20240401	194500	663646330	2920	2920	2920	2920	0
7	20240401	194400	663646330	2920	2920	2920	2920	0
8	20240401	194300	663646330	2920	2920	2920	2920	0
9	20240401	194200	663646330	2920	2920	2920	2920	0
10	20240401	194100	663646330	2920	2920	2920	2920	0
11	20240401	194000	663646330	2920	2920	2920	2920	0
12	20240401	193900	663646330	2920	2920	2920	2920	0
13	20240401	193800	663646330	2920	2920	2920	2920	0
14	20240401	193700	663646330	2920	2920	2920	2920	0
15	20240401	193600	663646330	2920	2920	2920	2920	0
16	20240401	193500	663646330	2920	2920	2920	2920	0
17	20240401	193400	663646330	2920	2920	2920	2920	0
18	20240401	193300	663646330	2920	2920	2920	2920	0
19	20240401	193200	663646330	2920	2920	2920	2920	0
20	20240401	193100	663646330	2920	2920	2920	2920	0
21	20240401	193000	663646330	2920	2920	2920	2920	0
22	20240401	192900	663646330	2920	2920	2920	2920	0
23	20240401	192800	663646330	2920	2920	2920	2920	0
24	20240401	192700	663646330	2920	2920	2920	2920	0
25	20240401	192600	663646330	2920	2920	2920	2920	0
26	20240401	192500	663646330	2920	2920	2920	2920	0
27	20240401	192400	663646330	2920	2920	2920	2920	0
28	20240401	192300	663646330	2920	2920	2920	2920	0
29	20240401	192200	663646330	2920	2920	2920	2920	0
30	20240401	192100	663646330	2920	2920	2920	2920	0
31	20240401	192000	663646330	2920	2920	2920	2920	0
32	20240401	191900	663646330	2920	2920	2920	2920	10095
33	20240401	191800	663646330	2920	2920	2920	2920	0
34	20240401	191700	663646330	2920	2920	2920	2920	0
35	20240401	191600	663646330	2920	2920	2920	2920	0
36	20240401	191500	663646330	2920	2920	2920	2920	0
37	20240401	191400	663646330	2920	2920	2920	2920	0
38	20240401	191300	663646330	2920	2920	2920	2920	0
39	20240401	191200	663646330	2920	2920	2920	2920	0
40	20240401	191100	663646330	2920	2920	2920	2920	0
41	20240401	191000	663646330	2920	2920	2920	2920	0
42	20240401	190900	663646330	2920	2920	2920	2920	0
43	20240401	190800	663646330	2920	2920	2920	2920	0
44	20240401	190700	663646330	2920	2920	2920	2920	0
45	20240401	190600	663646330	2920	2920	2920	2920	0
46	20240401	190500	663646330	2920	2920	2920	2920	0
47	20240401	190400	663646330	2920	2920	2920	2920	0
48	20240401	190300	663646330	2920	2920	2920	2920	0
49	20240401	190200	663646330	2920	2920	2920	2920	0
50	20240401	190100	663646330	2920	2920	2920	2920	0
51	20240401	190000	663646330	2920	2920	2920	2920	0
52	20240401	185900	663646330	2920	2920	2920	2920	0
53	20240401	185800	663646330	2920	2920	2920	2920	0
54	20240401	185700	663646330	2920	2920	2920	2920	0
55	20240401	185600	663646330	2920	2920	2920	2920	0
56	20240401	185500	663646330	2920	2920	2920	2920	0
57	20240401	185400	663646330	2920	2920	2920	2920	0
58	20240401	185300	663646330	2920	2920	2920	2920	0
59	20240401	185200	663646330	2920	2920	2920	2920	0
60	20240401	185100	663646330	2920	2920	2920	2920	0
61	20240401	185000	663646330	2920	2920	2920	2920	0
62	20240401	184900	663646330	2920	2920	2920	2920	10095
63	20240401	184800	663646330	2920	2920	2920	2920	0
64	20240401	184700	663646330	2920	2920	2920	2920	0
65	20240401	184600	663646330	2920	2920	2920	2920	0
66	20240401	184500	663646330	2920	2920	2920	2920	0
67	20240401	184400	663646330	2920	2920	2920	2920	0
68	20240401	184300	663646330	2920	2920	2920	2920	0
69	20240401	184200	663646330	2920	2920	2920	2920	0
70	20240401	184100	663646330	2920	2920	2920	2920	0
71	20240401	184000	663646330	2920	2920	2920	2920	0
72	20240401	183900	663646330	2920	2920	2920	2920	0
73	20240401	183800	663646330	2920	2920	2920	2920	0
74	20240401	183700	663646330	2920	2920	2920	2920	0
75	20240401	183600	663646330	2920	2920	2920	2920	0
76	20240401	183500	663646330	2920	2920	2920	2920	0
77	20240401	183400	663646330	2920	2920	2920	2920	0
78	20240401	183300	663646330	2920	2920	2920	2920	0
79	20240401	183200	663646330	2920	2920	2920	2920	0
80	20240401	183100	663646330	2920	2920	2920	2920	0
81	20240401	183000	663646330	2920	2920	2920	2920	0
82	20240401	182900	663646330	2920	2920	2920	2920	0
83	20240401	182800	663646330	2920	2920	2920	2920	0
84	20240401	182700	663646330	2920	2920	2920	2920	0
85	20240401	182600	663646330	2920	2920	2920	2920	0
86	20240401	182500	663646330	2920	2920	2920	2920	0
87	20240401	182400	663646330	2920	2920	2920	2920	0
88	20240401	182300	663646330	2920	2920	2920	2920	0
89	20240401	182200	663646330	2920	2920	2920	2920	0
90	20240401	182100	663646330	2920	2920	2920	2920	0
91	20240401	182000	663646330	2920	2920	2920	2920	0
92	20240401	181900	663646330	2920	2920	2920	2920	10095
93	20240401	181800	663646330	2920	2920	2920	2920	0
94	20240401	181700	663646330	2920	2920	2920	2920	0
95	20240401	181600	663646330	2920	2920	2920	2920	0
96	20240401	181500	663646330	2920	2920	2920	2920	0
97	20240401	181400	663646330	2920	2920	2920	2920	0
98	20240401	181300	663646330	2920	2920	2920	2920	0
99	20240401	181200	663646330	2920	2920	2920	2920	0
100	20240401	181100	663646330	2920	2920	2920	2920	0
101	20240401	181000	663646330	2920	2920	2920	2920	0
102	20240401	180900	663646330	2920	2920	2920	2920	0
103	20240401	180800	663646330	2920	2920	2920	2920	0
104	20240401	180700	663646330	2920	2920	2920	2920	0
105	20240401	180600	663646330	2920	2920	2920	2920	0
106	20240401	180500	663646330	2920	2920	2920	2920	0
107	20240401	180400	663646330	2920	2920	2920	2920	0
108	20240401	180300	663646330	2920	2920	2920	2920	0
109	20240401	180200	663646330	2920	2920	2920	2920	0
110	20240401	180100	663646330	2920	2920	2920	2920	0
111	20240401	180000	663646330	2920	2920	2920	2920	0
112	20240401	175900	663646330	2920	2920	2920	2920	0
113	20240401	175800	663646330	2920	2920	2920	2920	0
114	20240401	175700	663646330	2920	2920	2920	2920	0
115	20240401	175600	663646330	2920	2920	2920	2920	0
116	20240401	175500	663646330	2920	2920	2920	2920	0
117	20240401	175400	663646330	2920	2920	2920	2920	0
118	20240401	175300	663646330	2920	2920	2920	2920	0
119	20240401	175200	663646330	2920	2920	2920	2920	0
120	20240401	175100	663646330	2920	2920	2920	2920	0
121	20240401	175000	663646330	2920	2920	2920	2920	0
122	20240401	174900	663646330	2920	2920	2920	2920	10095
123	20240401	174800	663646330	2920	2920	2920	2920	0
124	20240401	174700	663646330	2920	2920	2920	2920	0
125	20240401	174600	663646330	2920	2920	2920	2920	0
126	20240401	174500	663646330	2920	2920	2920	2920	0
127	20240401	174400	663646330	2920	2920	2920	2920	0
128	20240401	174300	663646330	2920	2920	2920	2920	0
129	20240401	174200	663646330	2920	2920	2920	2920	0
130	20240401	174100	663646330	2920	2920	2920	2920	0
131	20240401	174000	663646330	2920	2920	2920	2920	0
132	20240401	173900	663646330	2920	2920	2920	2920	0
133	20240401	173800	663646330	2920	2920	2920	2920	0
134	20240401	173700	663646330	2920	2920	2920	2920	0
135	20240401	173600	663646330	2920	2920	2920	2920	0
136	20240401	173500	663646330	2920	2920	2920	2920	0
137	20240401	173400	663646330	2920	2920	2920	2920	0
138	20240401	173300	663646330	2920	2920	2920	2920	0
139	20240401	173200	663646330	2920	2920	2920	2920	0
140	20240401	173100	663646330	2920	2920	2920	2920	0
141	20240401	173000	663646330	2920	2920	2920	2920	0
142	20240401	172900	663646330	2920	2920	2920	2920	0
143	20240401	172800	663646330	2920	2920	2920	2920	0
144	20240401	172700	663646330	2920	2920	2920	2920	0
145	20240401	172600	663646330	2920	2920	2920	2920	0
146	20240401	172500	663646330	2920	2920	2920	2920	0
147	20240401	172400	663646330	2920	2920	2920	2920	0
148	20240401	172300	663646330	2920	2920	2920	2920	0
149	20240401	172200	663646330	2920	2920	2920	2920	0
150	20240401	172100	663646330	2920	2920	2920	2920	0
151	20240401	172000	663646330	2920	2920	2920	2920	0
152	20240401	171900	663646330	2920	2920	2920	2920	10095
153	20240401	171800	663646330	2920	2920	2920	2920	0
154	20240401	171700	663646330	2920	2920	2920	2920	0
155	20240401	171600	663646330	2920	2920	2920	2920	0
156	20240401	171500	663646330	2920	2920	2920	2920	0
157	20240401	171400	663646330	2920	2920	2920	2920	0
158	20240401	171300	663646330	2920	2920	2920	2920	0
159	20240401	171200	663646330	2920	2920	2920	2920	0
160	20240401	171100	663646330	2920	2920	2920	2920	0
161	20240401	171000	663646330	2920	2920	2920	2920	0
162	20240401	170900	663646330	2920	2920	2920	2920	0
163	20240401	170800	663646330	2920	2920	2920	2920	0
164	20240401	170700	663646330	2920	2920	2920	2920	0
165	20240401	170600	663646330	2920	2920	2920	2920	0
166	20240401	170500	663646330	2920	2920	2920	2920	0
167	20240401	170400	663646330	2920	2920	2920	2920	0
168	20240401	170300	663646330	2920	2920	2920	2920	0
169	20240401	170200	663646330	2920	2920	2920	2920	0
170	20240401	170100	663646330	2920	2920	2920	2920	0
171	20240401	170000	663646330	2920	2920	2920	2920	0
172	20240401	165900	663646330	2920	2920	2920	2920	0
173	20240401	165800	663646330	2920	2920	2920	2920	0
174	20240401	165700	663646330	2920	2920	2920	2920	0
175	20240401	165600	663646330	2920	2920	2920	2920	0
176	20240401	165500	663646330	2920	2920	2920	2920	0
177	20240401	165400	663646330	2920	2920	2920	2920	0
178	20240401	165300	663646330	2920	2920	2920	2920	0
179	20240401	165200	663646330	2920	2920	2920	2920	0
180	20240401	165100	663646330	2920	2920	2920	2920	0
181	20240401	165000	663646330	2920	2920	2920	2920	0
182	20240401	164900	663646330	2920	2920	2920	2920	10095
183	20240401	164800	663646330	2920	2920	2920	2920	0
184	20240401	164700	663646330	2920	2920	2920	2920	0
185	20240401	164600	663646330	2920	2920	2920	2920	0
186	20240401	164500	663646330	2920	2920	2920	2920	0
187	20240401	164400	663646330	2920	2920	2920	2920	0
188	20240401	164300	663646330	2920	2920	2920	2920	0
189	20240401	164200	663646330	2920	2920	2920	2920	0
190	20240401	164100	663646330	2920	2920	2920	2920	0
191	20240401	164000	663646330	2920	2920	2920	2920	0
192	20240401	163900	663646330	2920	2920	2920	2920	0
193	20240401	163800	663646330	2920	2920	2920	2920	0
194	20240401	163700	663646330	2920	2920	2920	2920	0
195	20240401	163600	663646330	2920	2920	2920	2920	0
196	20240401	163500	663646330	2920	2920	2920	2920	0
197	20240401	163400	663646330	2920	2920	2920	2920	0
198	20240401	163300	663646330	2920	2920	2920	2920	0
199	20240401	163200	663646330	2920	2920	2920	2920	0
200	20240401	163100	663646330	2920	2920	2920	2920	0
201	20240401	163000	663646330	2920	2920	2920	2920	0
202	20240401	162900	663646330	2920	2920	2920	2920	0
203	20240401	162800	663646330	2920	2920	2920	2920	0
204	20240401	162700	663646330	2920	2920	2920	2920	0
205	20240401	162600	663646330	2920	2920	2920	2920	0
206	20240401	162500	663646330	2920	2920	2920	2920	0
207	20240401	162400	663646330	2920	2920	2920	2920	0
208	20240401	162300	663646330	2920	2920	2920	2920	0
209	20240401	162200	663646330	2920	2920	2920	2920	0
210	20240401	162100	663646330	2920	2920	2920	2920	0
211	20240401	162000	663646330	2920	2920	2920	2920	0
212	20240401	161900	663646330	2920	2920	2920	2920	10095
213	20240401	161800	663646330	2920	2920	2920	2920	0
214	20240401	161700	663646330	2920	2920	2920	2920	0
215	20240401	161600	663646330	2920	2920	2920	2920	0
216	20240401	161500	663646330	2920	2920	2920	2920	0
217	20240401	161400	663646330	2920	2920	2920	2920	0
218	20240401	161300	663646330	2920	2920	2920	2920	0
219	20240401	161200	663646330	2920	2920	2920	2920	0
220	20240401	161100	663646330	2920	2920	2920	2920	0
221	20240401	161000	663646330	2920	2920	2920	2920	0
222	20240401	160900	663646330	2920	2920	2920	2920	0
223	20240401	160800	663646330	2920	2920	2920	2920	0
224	20240401	160700	663646330	2920	2920	2920	2920	0
225	20240401	160600	663646330	2920	2920	2920	2920	0
226	20240401	160500	663646330	2920	2920	2920	2920	0
227	20240401	160400	663646330	2920	2920	2920	2920	0
228	20240401	160300	663646330	2920	2920	2920	2920	0
229	20240401	160200	663646330	2920	2920	2920	2920	0
230	20240401	160100	663646330	2920	2920	2920	2920	0
231	20240401	160000	663646330	2920	2920	2920	2920	0
232	20240401	155900	663646330	2920	2920	2920	2920	0
233	20240401	155800	663646330	2920	2920	2920	2920	0
234	20240401	155700	663646330	2920	2920	2920	2920	0
235	20240401	155600	663646330	2920	2920	2920	2920	0
236	20240401	155500	663646330	2920	2920	2920	2920	0
237	20240401	155400	663646330	2920	2920	2920	2920	0
238	20240401	155300	663646330	2920	2920	2920	2920	0
239	20240401	155200	663646330	2920	2920	2920	2920	0
240	20240401	155100	663646330	2920	2920	2920	2920	0
241	20240401	155000	663646330	2920	2920	2920	2920	0
242	20240401	154900	663646330	2920	2920	2920	2920	10095
243	20240401	154800	663646330	2920	2920	2920	2920	0
244	20240401	154700	663646330	2920	2920	2920	2920	0
245	20240401	154600	663646330	2920	2920	2920	2920	0
246	20240401	154500	663646330	2920	2920	2920	2920	0
247	20240401	154400	663646330	2920	2920	2920	2920	0
248	20240401	154300	663646330	2920	2920	2920	2920	0
249	20240401	154200	663646330	2920	2920	2920	2920	0
250	20240401	154100	663646330	2920	2920	2920	2920	0
251	20240401	154000	663646330	2920	2920	2920	2920	0
252	20240401	153900	663646330	2920	2920	2920	2920	0
253	20240401	153800	663646330	2920	2920	2920	2920	0
254	20240401	153700	663646330	2920	2920	2920	2920	0
255	20240401	153600	663646330	2920	2920	2920	2920	0
256	20240401	153500	663646330	2920	2920	2920	2920	0
257	20240401	153400	663646330	2920	2920	2920	2920	0
258	20240401	153300	663646330	2920	2920	2920	2920	0
259	20240401	153200	663646330	2920	2920	2920	2920	0
260	20240401	153100	663646330	2920	2920	2920	2920	0
261	20240401	153000	663646330	2920	2920	2920	2920	10095
262	20240401	152900	634168930	2925	2925	2925	2925	0
263	20240401	152800	634168930	2925	2925	2925	2925	0
264	20240401	152700	634168930	2925	2925	2925	2925	0
265	20240401	152600	634168930	2925	2925	2925	2925	0
266	20240401	152500	634168930	2925	2925	2925	2925	0
267	20240401	152400	634168930	2925	2925	2925	2925	0
268	20240401	152300	634168930	2925	2925	2925	2925	0
269	20240401	152200	634168930	2925	2925	2925	2925	0
270	20240401	152100	634168930	2925	2925	2925	2925	0
271	20240401	152000	634168930	2925	2925	2925	2925	0
272	20240401	151900	634168930	2925	2930	2935	2925	9887
273	20240401	151800	605209555	2930	2930	2930	2930	3501
274	20240401	151700	594951625	2930	2935	2935	2930	23
275	20240401	151600	594884205	2935	2935	2935	2935	0
276	20240401	151500	594884205	2935	2930	2935	2930	233
277	20240401	151400	594200510	2935	2935	2935	2935	0
278	20240401	151300	594200510	2935	2935	2935	2935	0
279	20240401	151200	594200510	2935	2935	2935	2935	0
280	20240401	151100	594200510	2935	2930	2935	2930	730
281	20240401	151000	592059560	2930	2935	2935	2930	801
282	20240401	150900	589712625	2935	2935	2935	2935	0
283	20240401	150800	589712625	2935	2935	2935	2935	19
284	20240401	150700	589656860	2935	2935	2935	2935	100
285	20240401	150600	589363360	2940	2935	2940	2935	340
286	20240401	150500	588364760	2940	2940	2940	2940	3
287	20240401	150400	588355940	2940	2935	2940	2935	858
288	20240401	150300	585837660	2935	2935	2935	2935	0
289	20240401	150200	585837660	2935	2935	2935	2935	114
290	20240401	150100	585503070	2940	2940	2940	2940	0
291	20240401	150000	585503070	2940	2940	2940	2935	189
292	20240401	145900	584948080	2940	2940	2940	2940	0
293	20240401	145800	584948080	2940	2940	2940	2940	1230
294	20240401	145700	581331880	2935	2935	2935	2935	212
295	20240401	145600	580709660	2935	2935	2935	2935	655
296	20240401	145500	578787235	2935	2935	2935	2935	40
297	20240401	145400	578669835	2940	2940	2940	2940	10
298	20240401	145300	578640435	2940	2940	2940	2940	0
299	20240401	145200	578640435	2940	2940	2940	2940	1
300	20240401	145100	578637495	2935	2935	2935	2935	0
301	20240401	145000	578637495	2935	2935	2935	2935	51
302	20240401	144900	578487810	2945	2945	2945	2945	0
303	20240401	144800	578487810	2945	2945	2945	2945	0
304	20240401	144700	578487810	2945	2945	2945	2945	0
305	20240401	144600	578487810	2945	2930	2945	2930	684
306	20240401	144500	576482825	2940	2940	2940	2940	1120
307	20240401	144400	573190025	2940	2940	2940	2940	10
308	20240401	144300	573160625	2930	2935	2935	2930	310
309	20240401	144200	572252275	2935	2935	2935	2935	0
310	20240401	144100	572252275	2935	2935	2935	2935	0
311	20240401	144000	572252275	2935	2935	2935	2935	0
312	20240401	143900	572252275	2935	2935	2935	2935	0
313	20240401	143800	572252275	2935	2935	2935	2935	300
314	20240401	143700	571371775	2935	2930	2935	2930	365
315	20240401	143600	570302275	2930	2930	2930	2930	7
316	20240401	143500	570281765	2930	2930	2930	2930	0
317	20240401	143400	570281765	2930	2930	2930	2930	1434
318	20240401	143300	566080145	2930	2930	2930	2930	0
319	20240401	143200	566080145	2930	2930	2930	2930	0
320	20240401	143100	566080145	2930	2930	2930	2930	10
321	20240401	143000	566050845	2925	2925	2925	2925	621
322	20240401	142900	564234420	2930	2925	2930	2925	701
323	20240401	142800	562180495	2930	2930	2930	2930	0
324	20240401	142700	562180495	2930	2930	2930	2930	0
325	20240401	142600	562180495	2930	2930	2930	2930	0
326	20240401	142500	562180495	2930	2930	2930	2930	0
327	20240401	142400	562180495	2930	2930	2930	2930	100
328	20240401	142300	561887495	2935	2935	2935	2935	0
329	20240401	142200	561887495	2935	2935	2935	2935	0
330	20240401	142100	561887495	2935	2935	2935	2935	164
331	20240401	142000	561406155	2930	2930	2930	2930	0
332	20240401	141900	561406155	2930	2930	2930	2930	4
333	20240401	141800	561394435	2940	2940	2940	2940	0
334	20240401	141700	561394435	2940	2940	2940	2940	0
335	20240401	141600	561394435	2940	2940	2940	2940	0
336	20240401	141500	561394435	2940	2940	2940	2940	0
337	20240401	141400	561394435	2940	2930	2940	2925	622
338	20240401	141300	559575040	2940	2940	2940	2940	0
339	20240401	141200	559575040	2940	2940	2940	2940	70
340	20240401	141100	559369240	2925	2925	2925	2925	0
341	20240401	141000	559369240	2925	2925	2925	2925	55
342	20240401	140900	559208365	2940	2940	2940	2940	7
343	20240401	140800	559187785	2940	2940	2940	2940	0
344	20240401	140700	559187785	2940	2940	2940	2940	0
345	20240401	140600	559187785	2940	2940	2940	2940	0
346	20240401	140500	559187785	2940	2940	2940	2940	0
347	20240401	140400	559187785	2940	2940	2940	2940	0
348	20240401	140300	559187785	2940	2930	2940	2925	1690
349	20240401	140200	554238945	2930	2930	2930	2930	7
350	20240401	140100	554218435	2930	2930	2930	2930	274
351	20240401	140000	553415615	2930	2930	2930	2930	22
352	20240401	135900	553351155	2930	2930	2930	2930	0
353	20240401	135800	553351155	2930	2930	2930	2930	621
354	20240401	135700	551531625	2930	2930	2930	2930	0
355	20240401	135600	551531625	2930	2940	2940	2930	66
356	20240401	135500	551337605	2940	2940	2940	2940	0
357	20240401	135400	551337605	2940	2940	2940	2940	100
358	20240401	135300	551043605	2940	2930	2940	2930	301
359	20240401	135200	550158675	2930	2930	2930	2930	400
360	20240401	135100	548986675	2930	2930	2930	2930	5
361	20240401	135000	548972025	2945	2945	2945	2945	34
362	20240401	134900	548871895	2945	2940	2945	2940	34
363	20240401	134800	548771815	2945	2945	2945	2945	1
364	20240401	134700	548768870	2930	2930	2930	2930	20
365	20240401	134600	548710270	2930	2930	2930	2930	0
366	20240401	134500	548710270	2930	2930	2930	2930	0
367	20240401	134400	548710270	2930	2930	2930	2930	0
368	20240401	134300	548710270	2930	2930	2930	2930	700
369	20240401	134200	546659270	2930	2935	2935	2930	621
370	20240401	134100	544836865	2945	2945	2945	2945	0
371	20240401	134000	544836865	2945	2945	2945	2945	1
372	20240401	133900	544833920	2945	2945	2945	2945	1
373	20240401	133800	544830975	2935	2935	2935	2935	0
374	20240401	133700	544830975	2935	2935	2935	2935	75
375	20240401	133600	544610850	2935	2935	2935	2935	0
376	20240401	133500	544610850	2935	2935	2935	2935	52
377	20240401	133400	544458230	2935	2935	2935	2935	65
378	20240401	133300	544267455	2935	2935	2935	2935	0
379	20240401	133200	544267455	2935	2945	2945	2935	1418
380	20240401	133100	540095445	2945	2945	2945	2945	315
381	20240401	133000	539167770	2940	2940	2940	2940	0
382	20240401	132900	539167770	2940	2940	2940	2940	12
383	20240401	132800	539132490	2940	2940	2940	2940	0
384	20240401	132700	539132490	2940	2940	2940	2940	71
385	20240401	132600	538923750	2940	2935	2940	2935	631
386	20240401	132500	537071715	2940	2940	2940	2940	10
387	20240401	132400	537042315	2940	2940	2940	2940	3
388	20240401	132300	537033495	2945	2945	2945	2945	0
389	20240401	132200	537033495	2945	2945	2950	2945	8
390	20240401	132100	537009930	2935	2935	2935	2935	38
391	20240401	132000	536898400	2935	2935	2935	2935	29
392	20240401	131900	536813285	2940	2940	2940	2940	15
393	20240401	131800	536769185	2945	2945	2945	2945	0
394	20240401	131700	536769185	2945	2945	2945	2945	0
395	20240401	131600	536769185	2945	2945	2945	2945	1000
396	20240401	131500	533824185	2945	2945	2945	2945	0
397	20240401	131400	533824185	2945	2945	2945	2945	0
398	20240401	131300	533824185	2945	2940	2945	2940	333
399	20240401	131200	532843675	2940	2940	2940	2940	20
400	20240401	131100	532784875	2940	2940	2940	2940	0
401	20240401	131000	532784875	2940	2925	2940	2925	706
402	20240401	130900	530718550	2925	2925	2925	2925	9
403	20240401	130800	530692225	2925	2930	2930	2925	876
404	20240401	130700	528128240	2925	2925	2925	2925	0
405	20240401	130600	528128240	2925	2940	2940	2925	92
406	20240401	130500	527858180	2925	2925	2925	2925	0
407	20240401	130400	527858180	2925	2925	2925	2925	8067
408	20240401	130300	504262205	2925	2925	2925	2925	0
409	20240401	130200	504262205	2925	2925	2925	2925	0
410	20240401	130100	504262205	2925	2930	2930	2925	200
411	20240401	130000	503676720	2940	2940	2940	2940	0
412	20240401	125900	503676720	2940	2935	2940	2935	105
413	20240401	125800	503368250	2935	2935	2935	2935	0
414	20240401	125700	503368250	2935	2935	2935	2935	0
415	20240401	125600	503368250	2935	2935	2935	2935	0
416	20240401	125500	503368250	2935	2930	2935	2930	573
417	20240401	125400	501687615	2925	2925	2925	2925	621
418	20240401	125300	499871190	2930	2930	2930	2930	150
419	20240401	125200	499431690	2925	2925	2925	2925	0
420	20240401	125100	499431690	2925	2925	2925	2925	0
421	20240401	125000	499431690	2925	2925	2925	2925	59
422	20240401	124900	499259115	2925	2925	2925	2925	50
423	20240401	124800	499112865	2925	2925	2925	2925	0
424	20240401	124700	499112865	2925	2925	2925	2925	790
425	20240401	124600	496802115	2925	2925	2925	2925	0
426	20240401	124500	496802115	2925	2925	2925	2925	0
427	20240401	124400	496802115	2925	2925	2925	2925	351
428	20240401	124300	495775440	2925	2925	2925	2925	3
429	20240401	124200	495766665	2925	2930	2930	2925	115
430	20240401	124100	495429790	2925	2925	2925	2925	378
431	20240401	124000	494324140	2925	2925	2925	2925	0
432	20240401	123900	494324140	2925	2925	2925	2925	100
433	20240401	123800	494031640	2925	2925	2925	2925	621
434	20240401	123700	492215215	2935	2935	2935	2935	0
435	20240401	123600	492215215	2935	2935	2935	2935	0
436	20240401	123500	492215215	2935	2935	2935	2935	0
437	20240401	123400	492215215	2935	2935	2935	2935	0
438	20240401	123300	492215215	2935	2930	2935	2925	271
439	20240401	123200	491421295	2940	2940	2940	2940	0
440	20240401	123100	491421295	2940	2940	2940	2940	0
441	20240401	123000	491421295	2940	2940	2940	2940	0
442	20240401	122900	491421295	2940	2940	2940	2940	0
443	20240401	122800	491421295	2940	2940	2940	2940	0
444	20240401	122700	491421295	2940	2940	2940	2940	304
445	20240401	122600	490527535	2940	2940	2940	2940	4
446	20240401	122500	490515775	2940	2930	2940	2930	7
447	20240401	122400	490495245	2925	2925	2925	2925	0
448	20240401	122300	490495245	2925	2925	2925	2925	26
449	20240401	122200	490419195	2925	2925	2925	2925	621
450	20240401	122100	488602770	2925	2925	2925	2925	0
451	20240401	122000	488602770	2925	2940	2940	2925	5802
452	20240401	121900	471605115	2940	2940	2940	2940	375
453	20240401	121800	470502615	2940	2940	2940	2940	0
454	20240401	121700	470502615	2940	2940	2940	2940	0
455	20240401	121600	470502615	2940	2940	2940	2940	5
456	20240401	121500	470487915	2940	2940	2940	2940	0
457	20240401	121400	470487915	2940	2940	2940	2940	148
458	20240401	121300	470052795	2940	2940	2940	2940	0
459	20240401	121200	470052795	2940	2945	2945	2940	4
460	20240401	121100	470041025	2945	2945	2945	2945	8
461	20240401	121000	470017465	2935	2935	2935	2935	0
462	20240401	120900	470017465	2935	2935	2935	2935	0
463	20240401	120800	470017465	2935	2935	2935	2935	0
464	20240401	120700	470017465	2935	2940	2940	2935	310
465	20240401	120600	469106955	2935	2940	2940	2935	645
466	20240401	120500	467213185	2945	2945	2945	2945	0
467	20240401	120400	467213185	2945	2945	2945	2945	697
468	20240401	120300	465160520	2945	2945	2945	2945	137
469	20240401	120200	464757055	2945	2945	2945	2945	25
470	20240401	120100	464683430	2950	2950	2950	2950	0
471	20240401	120000	464683430	2950	2950	2950	2950	70
472	20240401	115900	464476930	2950	2955	2955	2950	1865
473	20240401	115800	458974830	2950	2950	2950	2950	0
474	20240401	115700	458974830	2950	2950	2950	2950	49
475	20240401	115600	458830280	2955	2955	2955	2955	50
476	20240401	115500	458682530	2955	2955	2955	2955	0
477	20240401	115400	458682530	2955	2955	2955	2955	61
478	20240401	115300	458502275	2950	2950	2950	2950	306
479	20240401	115200	457599575	2950	2950	2950	2950	0
480	20240401	115100	457599575	2950	2945	2950	2945	353
481	20240401	115000	456559985	2945	2945	2945	2945	621
482	20240401	114900	454731140	2960	2960	2960	2960	1
483	20240401	114800	454728180	2945	2965	2965	2945	234
484	20240401	114700	454037050	2965	2965	2965	2965	3
485	20240401	114600	454028155	2965	2965	2965	2965	0
486	20240401	114500	454028155	2965	2965	2965	2965	0
487	20240401	114400	454028155	2965	2965	2965	2965	60
488	20240401	114300	453850255	2965	2965	2965	2965	33
489	20240401	114200	453752410	2965	2960	2965	2960	70
490	20240401	114100	453544910	2965	2960	2965	2960	351
491	20240401	114000	452505450	2960	2960	2960	2955	1003
492	20240401	113900	449536650	2960	2960	2960	2960	0
493	20240401	113800	449536650	2960	2955	2960	2955	2010
494	20240401	113700	443590880	2955	2945	2955	2945	814
495	20240401	113600	441191690	2945	2945	2945	2945	1015
496	20240401	113500	438202515	2945	2945	2945	2945	244
497	20240401	113400	437483935	2945	2935	2945	2935	721
498	20240401	113300	435366800	2945	2945	2945	2945	321
499	20240401	113200	434421455	2940	2940	2940	2940	3592
500	20240401	113100	423860975	2940	2935	2940	2935	2720
501	20240401	113000	415877275	2935	2935	2935	2935	1000
502	20240401	112900	412942275	2935	2935	2935	2935	599
503	20240401	112800	411184210	2935	2935	2935	2935	0
504	20240401	112700	411184210	2935	2935	2935	2930	1551
505	20240401	112600	406632030	2935	2935	2935	2935	0
506	20240401	112500	406632030	2935	2935	2935	2935	4
507	20240401	112400	406620290	2935	2935	2935	2935	27
508	20240401	112300	406541045	2935	2935	2935	2935	3
509	20240401	112200	406532240	2935	2935	2935	2935	720
510	20240401	112100	404419040	2935	2935	2935	2935	0
511	20240401	112000	404419040	2935	2935	2935	2935	1
512	20240401	111900	404416105	2930	2925	2935	2925	1048
513	20240401	111800	401344725	2925	2925	2925	2925	622
514	20240401	111700	399525375	2935	2925	2935	2925	814
515	20240401	111600	397143105	2925	2920	2925	2920	123
516	20240401	111500	396783605	2925	2925	2925	2925	0
517	20240401	111400	396783605	2925	2920	2925	2920	1473
518	20240401	111300	392482400	2925	2925	2925	2925	3
519	20240401	111200	392473625	2925	2925	2925	2925	533
520	20240401	111100	390914600	2925	2925	2925	2925	350
521	20240401	111000	389890850	2930	2930	2930	2930	0
522	20240401	110900	389890850	2930	2930	2930	2930	0
523	20240401	110800	389890850	2930	2930	2930	2930	10
524	20240401	110700	389861550	2925	2925	2925	2925	0
525	20240401	110600	389861550	2925	2925	2925	2925	0
526	20240401	110500	389861550	2925	2925	2925	2925	30
527	20240401	110400	389773800	2925	2925	2925	2925	0
528	20240401	110300	389773800	2925	2925	2925	2925	0
529	20240401	110200	389773800	2925	2930	2930	2925	622
530	20240401	110100	387951455	2935	2935	2935	2935	0
531	20240401	110000	387951455	2935	2935	2935	2935	44
532	20240401	105900	387822315	2935	2935	2935	2935	470
533	20240401	105800	386442865	2935	2935	2935	2935	43
534	20240401	105700	386316660	2930	2925	2930	2925	147
535	20240401	105600	385886155	2925	2925	2925	2925	0
536	20240401	105500	385886155	2925	2925	2925	2925	500
537	20240401	105400	384423655	2930	2925	2930	2925	103
538	20240401	105300	384122040	2930	2930	2935	2925	2062
539	20240401	105200	378084445	2935	2935	2935	2935	3839
540	20240401	105100	366816980	2935	2935	2935	2935	5
541	20240401	105000	366802305	2935	2935	2935	2930	59
542	20240401	104900	366629310	2935	2930	2935	2930	94
543	20240401	104800	366353440	2930	2940	2940	2930	2211
544	20240401	104700	359875110	2930	2930	2930	2930	0
545	20240401	104600	359875110	2930	2940	2940	2930	627
546	20240401	104500	358036005	2940	2940	2940	2940	0
547	20240401	104400	358036005	2940	2940	2940	2940	0
548	20240401	104300	358036005	2940	2940	2940	2940	400
549	20240401	104200	356860005	2940	2940	2940	2940	40
550	20240401	104100	356742405	2935	2935	2935	2935	0
551	20240401	104000	356742405	2935	2935	2935	2935	0
552	20240401	103900	356742405	2935	2935	2935	2935	90
553	20240401	103800	356478255	2935	2935	2935	2935	0
554	20240401	103700	356478255	2935	2935	2935	2935	0
555	20240401	103600	356478255	2935	2940	2940	2935	784
556	20240401	103500	354176865	2940	2940	2940	2940	411
557	20240401	103400	352968525	2940	2940	2940	2940	0
558	20240401	103300	352968525	2940	2940	2940	2940	0
559	20240401	103200	352968525	2940	2940	2940	2940	20
560	20240401	103100	352909725	2930	2930	2930	2930	707
561	20240401	103000	350838215	2930	2935	2935	2930	972
562	20240401	102900	347989695	2940	2940	2940	2935	583
563	20240401	102800	346278575	2940	2940	2940	2940	3
564	20240401	102700	346269755	2940	2940	2940	2940	103
565	20240401	102600	345966935	2940	2940	2940	2940	9
566	20240401	102500	345940475	2940	2940	2940	2940	24
567	20240401	102400	345869915	2940	2935	2940	2935	13
568	20240401	102300	345831700	2935	2935	2935	2935	237
569	20240401	102200	345136105	2935	2935	2935	2935	0
570	20240401	102100	345136105	2935	2940	2940	2935	43
571	20240401	102000	345009750	2945	2945	2945	2945	5
572	20240401	101900	344995025	2940	2940	2940	2940	0
573	20240401	101800	344995025	2940	2940	2940	2940	10
574	20240401	101700	344965625	2930	2930	2930	2930	0
575	20240401	101600	344965625	2930	2940	2945	2930	2832
576	20240401	101500	336656135	2940	2945	2945	2940	522
577	20240401	101400	335121405	2945	2940	2945	2940	692
578	20240401	101300	333086575	2945	2945	2945	2945	0
579	20240401	101200	333086575	2945	2945	2945	2945	0
580	20240401	101100	333086575	2945	2945	2945	2945	40
581	20240401	101000	332968775	2940	2940	2940	2940	0
582	20240401	100900	332968775	2940	2940	2940	2940	1
583	20240401	100800	332965835	2940	2940	2940	2940	29
584	20240401	100700	332880575	2940	2945	2945	2940	199
585	20240401	100600	332295300	2945	2935	2945	2935	11
586	20240401	100500	332263005	2945	2935	2945	2935	103
587	20240401	100400	331960660	2945	2945	2945	2945	0
588	20240401	100300	331960660	2945	2945	2945	2945	1
589	20240401	100200	331957715	2940	2940	2940	2940	31
590	20240401	100100	331866575	2945	2945	2945	2945	30
591	20240401	100000	331778225	2940	2940	2940	2940	40
592	20240401	095900	331660625	2940	2940	2940	2940	3
593	20240401	095800	331651805	2940	2935	2940	2930	629
594	20240401	095700	329808020	2935	2935	2935	2935	1
595	20240401	095600	329805085	2945	2945	2945	2930	286
596	20240401	095500	328963085	2950	2950	2950	2950	0
597	20240401	095400	328963085	2950	2925	2950	2925	336
598	20240401	095300	327976885	2950	2945	2950	2925	7680
599	20240401	095200	305443035	2945	2945	2945	2945	12
600	20240401	095100	305407695	2945	2945	2945	2945	0
601	20240401	095000	305407695	2945	2945	2945	2945	1
602	20240401	094900	305404750	2945	2945	2945	2945	1
603	20240401	094800	305401805	2955	2945	2955	2940	720
604	20240401	094700	303279140	2940	2940	2940	2940	594
605	20240401	094600	301532780	2940	2945	2945	2935	1347
606	20240401	094500	297572960	2950	2945	2950	2935	1552
607	20240401	094400	293013390	2955	2940	2955	2940	500
608	20240401	094300	291538890	2940	2940	2940	2940	4252
609	20240401	094200	279038010	2940	2945	2945	2940	622
610	20240401	094100	277206890	2945	2945	2945	2945	346
611	20240401	094000	276187920	2945	2950	2950	2945	345
612	20240401	093900	275171485	2950	2950	2950	2950	0
613	20240401	093800	275171485	2950	2950	2950	2950	1044
614	20240401	093700	272091685	2950	2950	2950	2950	0
615	20240401	093600	272091685	2950	2950	2950	2950	154
616	20240401	093500	271637385	2950	2950	2950	2950	2
617	20240401	093400	271631485	2950	2945	2950	2940	460
618	20240401	093300	270277145	2955	2950	2955	2950	110
619	20240401	093200	269952130	2955	2940	2955	2940	2433
620	20240401	093100	262765785	2940	2950	2950	2940	769
621	20240401	093000	260499025	2940	2940	2940	2940	360
622	20240401	092900	259440625	2955	2945	2955	2940	1567
623	20240401	092800	254826735	2945	2950	2950	2945	1259
624	20240401	092700	251112690	2955	2950	2955	2945	2121
625	20240401	092600	244860585	2945	2950	2950	2945	1324
626	20240401	092500	240955885	2955	2955	2955	2955	97
627	20240401	092400	240669250	2955	2955	2960	2955	1668
628	20240401	092300	235739195	2955	2955	2965	2955	1517
629	20240401	092200	231254820	2955	2965	2965	2955	7855
630	20240401	092100	208005520	2965	2975	2975	2965	2803
631	20240401	092000	199679480	2975	2975	2975	2970	3779
632	20240401	091900	188454315	2975	2975	2975	2975	247
633	20240401	091800	187719490	2975	2975	2975	2975	1245
634	20240401	091700	184015615	2970	2980	2980	2970	3205
635	20240401	091600	174476985	2980	2975	2980	2975	171
636	20240401	091500	173967660	2975	2980	2985	2975	4993
637	20240401	091400	159080145	2980	2975	2985	2975	1098
638	20240401	091300	155808240	2975	2970	2980	2970	2662
639	20240401	091200	147887470	2975	2970	2985	2970	2287
640	20240401	091100	141071295	2985	2970	2985	2960	6893
641	20240401	091000	120531675	2975	2960	2975	2960	3302
642	20240401	090900	110729205	2955	2950	2955	2950	634
643	20240401	090800	108856165	2950	2955	2955	2950	2507
644	20240401	090700	101459415	2960	2970	2970	2950	2196
645	20240401	090600	94947160	2975	2960	2975	2945	5552
646	20240401	090500	78502965	2960	2945	2965	2945	12429
647	20240401	090400	41782445	2945	2945	2945	2940	2488
648	20240401	090300	34455325	2940	2935	2945	2935	1288
649	20240401	090200	30664235	2935	2925	2940	2925	321
650	20240401	090100	29722290	2925	2920	2940	2920	1102
651	20240401	090000	26498350	2920	2925	2945	2915	9048