KissMeData/263050/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	202700	211667405	2730	2730	2730	2730	993
3	20240401	202600	211667405	2730	2730	2730	2730	0
4	20240401	202500	211667405	2730	2730	2730	2730	0
5	20240401	202400	211667405	2730	2730	2730	2730	0
6	20240401	202300	211667405	2730	2730	2730	2730	0
7	20240401	202200	211667405	2730	2730	2730	2730	0
8	20240401	202100	211667405	2730	2730	2730	2730	0
9	20240401	202000	211667405	2730	2730	2730	2730	0
10	20240401	201900	211667405	2730	2730	2730	2730	0
11	20240401	201800	211667405	2730	2730	2730	2730	0
12	20240401	201700	211667405	2730	2730	2730	2730	0
13	20240401	201600	211667405	2730	2730	2730	2730	0
14	20240401	201500	211667405	2730	2730	2730	2730	0
15	20240401	201400	211667405	2730	2730	2730	2730	0
16	20240401	201300	211667405	2730	2730	2730	2730	0
17	20240401	201200	211667405	2730	2730	2730	2730	0
18	20240401	201100	211667405	2730	2730	2730	2730	0
19	20240401	201000	211667405	2730	2730	2730	2730	0
20	20240401	200900	211667405	2730	2730	2730	2730	0
21	20240401	200800	211667405	2730	2730	2730	2730	0
22	20240401	200700	211667405	2730	2730	2730	2730	0
23	20240401	200600	211667405	2730	2730	2730	2730	0
24	20240401	200500	211667405	2730	2730	2730	2730	0
25	20240401	200400	211667405	2730	2730	2730	2730	0
26	20240401	200300	211667405	2730	2730	2730	2730	0
27	20240401	200200	211667405	2730	2730	2730	2730	0
28	20240401	200100	211667405	2730	2730	2730	2730	0
29	20240401	200000	211667405	2730	2730	2730	2730	0
30	20240401	195900	211667405	2730	2730	2730	2730	0
31	20240401	195800	211667405	2730	2730	2730	2730	0
32	20240401	195700	211667405	2730	2730	2730	2730	993
33	20240401	195600	211667405	2730	2730	2730	2730	0
34	20240401	195500	211667405	2730	2730	2730	2730	0
35	20240401	195400	211667405	2730	2730	2730	2730	0
36	20240401	195300	211667405	2730	2730	2730	2730	0
37	20240401	195200	211667405	2730	2730	2730	2730	0
38	20240401	195100	211667405	2730	2730	2730	2730	0
39	20240401	195000	211667405	2730	2730	2730	2730	0
40	20240401	194900	211667405	2730	2730	2730	2730	0
41	20240401	194800	211667405	2730	2730	2730	2730	0
42	20240401	194700	211667405	2730	2730	2730	2730	0
43	20240401	194600	211667405	2730	2730	2730	2730	0
44	20240401	194500	211667405	2730	2730	2730	2730	0
45	20240401	194400	211667405	2730	2730	2730	2730	0
46	20240401	194300	211667405	2730	2730	2730	2730	0
47	20240401	194200	211667405	2730	2730	2730	2730	0
48	20240401	194100	211667405	2730	2730	2730	2730	0
49	20240401	194000	211667405	2730	2730	2730	2730	0
50	20240401	193900	211667405	2730	2730	2730	2730	0
51	20240401	193800	211667405	2730	2730	2730	2730	0
52	20240401	193700	211667405	2730	2730	2730	2730	0
53	20240401	193600	211667405	2730	2730	2730	2730	0
54	20240401	193500	211667405	2730	2730	2730	2730	0
55	20240401	193400	211667405	2730	2730	2730	2730	0
56	20240401	193300	211667405	2730	2730	2730	2730	0
57	20240401	193200	211667405	2730	2730	2730	2730	0
58	20240401	193100	211667405	2730	2730	2730	2730	0
59	20240401	193000	211667405	2730	2730	2730	2730	0
60	20240401	192900	211667405	2730	2730	2730	2730	0
61	20240401	192800	211667405	2730	2730	2730	2730	0
62	20240401	192700	211667405	2730	2730	2730	2730	993
63	20240401	192600	211667405	2730	2730	2730	2730	0
64	20240401	192500	211667405	2730	2730	2730	2730	0
65	20240401	192400	211667405	2730	2730	2730	2730	0
66	20240401	192300	211667405	2730	2730	2730	2730	0
67	20240401	192200	211667405	2730	2730	2730	2730	0
68	20240401	192100	211667405	2730	2730	2730	2730	0
69	20240401	192000	211667405	2730	2730	2730	2730	0
70	20240401	191900	211667405	2730	2730	2730	2730	0
71	20240401	191800	211667405	2730	2730	2730	2730	0
72	20240401	191700	211667405	2730	2730	2730	2730	0
73	20240401	191600	211667405	2730	2730	2730	2730	0
74	20240401	191500	211667405	2730	2730	2730	2730	0
75	20240401	191400	211667405	2730	2730	2730	2730	0
76	20240401	191300	211667405	2730	2730	2730	2730	0
77	20240401	191200	211667405	2730	2730	2730	2730	0
78	20240401	191100	211667405	2730	2730	2730	2730	0
79	20240401	191000	211667405	2730	2730	2730	2730	0
80	20240401	190900	211667405	2730	2730	2730	2730	0
81	20240401	190800	211667405	2730	2730	2730	2730	0
82	20240401	190700	211667405	2730	2730	2730	2730	0
83	20240401	190600	211667405	2730	2730	2730	2730	0
84	20240401	190500	211667405	2730	2730	2730	2730	0
85	20240401	190400	211667405	2730	2730	2730	2730	0
86	20240401	190300	211667405	2730	2730	2730	2730	0
87	20240401	190200	211667405	2730	2730	2730	2730	0
88	20240401	190100	211667405	2730	2730	2730	2730	0
89	20240401	190000	211667405	2730	2730	2730	2730	0
90	20240401	185900	211667405	2730	2730	2730	2730	0
91	20240401	185800	211667405	2730	2730	2730	2730	0
92	20240401	185700	211667405	2730	2730	2730	2730	993
93	20240401	185600	211667405	2730	2730	2730	2730	0
94	20240401	185500	211667405	2730	2730	2730	2730	0
95	20240401	185400	211667405	2730	2730	2730	2730	0
96	20240401	185300	211667405	2730	2730	2730	2730	0
97	20240401	185200	211667405	2730	2730	2730	2730	0
98	20240401	185100	211667405	2730	2730	2730	2730	0
99	20240401	185000	211667405	2730	2730	2730	2730	0
100	20240401	184900	211667405	2730	2730	2730	2730	0
101	20240401	184800	211667405	2730	2730	2730	2730	0
102	20240401	184700	211667405	2730	2730	2730	2730	0
103	20240401	184600	211667405	2730	2730	2730	2730	0
104	20240401	184500	211667405	2730	2730	2730	2730	0
105	20240401	184400	211667405	2730	2730	2730	2730	0
106	20240401	184300	211667405	2730	2730	2730	2730	0
107	20240401	184200	211667405	2730	2730	2730	2730	0
108	20240401	184100	211667405	2730	2730	2730	2730	0
109	20240401	184000	211667405	2730	2730	2730	2730	0
110	20240401	183900	211667405	2730	2730	2730	2730	0
111	20240401	183800	211667405	2730	2730	2730	2730	0
112	20240401	183700	211667405	2730	2730	2730	2730	0
113	20240401	183600	211667405	2730	2730	2730	2730	0
114	20240401	183500	211667405	2730	2730	2730	2730	0
115	20240401	183400	211667405	2730	2730	2730	2730	0
116	20240401	183300	211667405	2730	2730	2730	2730	0
117	20240401	183200	211667405	2730	2730	2730	2730	0
118	20240401	183100	211667405	2730	2730	2730	2730	0
119	20240401	183000	211667405	2730	2730	2730	2730	0
120	20240401	182900	211667405	2730	2730	2730	2730	0
121	20240401	182800	211667405	2730	2730	2730	2730	0
122	20240401	182700	211667405	2730	2730	2730	2730	993
123	20240401	182600	211667405	2730	2730	2730	2730	0
124	20240401	182500	211667405	2730	2730	2730	2730	0
125	20240401	182400	211667405	2730	2730	2730	2730	0
126	20240401	182300	211667405	2730	2730	2730	2730	0
127	20240401	182200	211667405	2730	2730	2730	2730	0
128	20240401	182100	211667405	2730	2730	2730	2730	0
129	20240401	182000	211667405	2730	2730	2730	2730	0
130	20240401	181900	211667405	2730	2730	2730	2730	0
131	20240401	181800	211667405	2730	2730	2730	2730	0
132	20240401	181700	211667405	2730	2730	2730	2730	0
133	20240401	181600	211667405	2730	2730	2730	2730	0
134	20240401	181500	211667405	2730	2730	2730	2730	0
135	20240401	181400	211667405	2730	2730	2730	2730	0
136	20240401	181300	211667405	2730	2730	2730	2730	0
137	20240401	181200	211667405	2730	2730	2730	2730	0
138	20240401	181100	211667405	2730	2730	2730	2730	0
139	20240401	181000	211667405	2730	2730	2730	2730	0
140	20240401	180900	211667405	2730	2730	2730	2730	0
141	20240401	180800	211667405	2730	2730	2730	2730	0
142	20240401	180700	211667405	2730	2730	2730	2730	0
143	20240401	180600	211667405	2730	2730	2730	2730	0
144	20240401	180500	211667405	2730	2730	2730	2730	0
145	20240401	180400	211667405	2730	2730	2730	2730	0
146	20240401	180300	211667405	2730	2730	2730	2730	0
147	20240401	180200	211667405	2730	2730	2730	2730	0
148	20240401	180100	211667405	2730	2730	2730	2730	0
149	20240401	180000	211667405	2730	2730	2730	2730	0
150	20240401	175900	211667405	2730	2730	2730	2730	0
151	20240401	175800	211667405	2730	2730	2730	2730	0
152	20240401	175700	211667405	2730	2730	2730	2730	993
153	20240401	175600	211667405	2730	2730	2730	2730	0
154	20240401	175500	211667405	2730	2730	2730	2730	0
155	20240401	175400	211667405	2730	2730	2730	2730	0
156	20240401	175300	211667405	2730	2730	2730	2730	0
157	20240401	175200	211667405	2730	2730	2730	2730	0
158	20240401	175100	211667405	2730	2730	2730	2730	0
159	20240401	175000	211667405	2730	2730	2730	2730	0
160	20240401	174900	211667405	2730	2730	2730	2730	0
161	20240401	174800	211667405	2730	2730	2730	2730	0
162	20240401	174700	211667405	2730	2730	2730	2730	0
163	20240401	174600	211667405	2730	2730	2730	2730	0
164	20240401	174500	211667405	2730	2730	2730	2730	0
165	20240401	174400	211667405	2730	2730	2730	2730	0
166	20240401	174300	211667405	2730	2730	2730	2730	0
167	20240401	174200	211667405	2730	2730	2730	2730	0
168	20240401	174100	211667405	2730	2730	2730	2730	0
169	20240401	174000	211667405	2730	2730	2730	2730	0
170	20240401	173900	211667405	2730	2730	2730	2730	0
171	20240401	173800	211667405	2730	2730	2730	2730	0
172	20240401	173700	211667405	2730	2730	2730	2730	0
173	20240401	173600	211667405	2730	2730	2730	2730	0
174	20240401	173500	211667405	2730	2730	2730	2730	0
175	20240401	173400	211667405	2730	2730	2730	2730	0
176	20240401	173300	211667405	2730	2730	2730	2730	0
177	20240401	173200	211667405	2730	2730	2730	2730	0
178	20240401	173100	211667405	2730	2730	2730	2730	0
179	20240401	173000	211667405	2730	2730	2730	2730	0
180	20240401	172900	211667405	2730	2730	2730	2730	0
181	20240401	172800	211667405	2730	2730	2730	2730	0
182	20240401	172700	211667405	2730	2730	2730	2730	993
183	20240401	172600	211667405	2730	2730	2730	2730	0
184	20240401	172500	211667405	2730	2730	2730	2730	0
185	20240401	172400	211667405	2730	2730	2730	2730	0
186	20240401	172300	211667405	2730	2730	2730	2730	0
187	20240401	172200	211667405	2730	2730	2730	2730	0
188	20240401	172100	211667405	2730	2730	2730	2730	0
189	20240401	172000	211667405	2730	2730	2730	2730	0
190	20240401	171900	211667405	2730	2730	2730	2730	0
191	20240401	171800	211667405	2730	2730	2730	2730	0
192	20240401	171700	211667405	2730	2730	2730	2730	0
193	20240401	171600	211667405	2730	2730	2730	2730	0
194	20240401	171500	211667405	2730	2730	2730	2730	0
195	20240401	171400	211667405	2730	2730	2730	2730	0
196	20240401	171300	211667405	2730	2730	2730	2730	0
197	20240401	171200	211667405	2730	2730	2730	2730	0
198	20240401	171100	211667405	2730	2730	2730	2730	0
199	20240401	171000	211667405	2730	2730	2730	2730	0
200	20240401	170900	211667405	2730	2730	2730	2730	0
201	20240401	170800	211667405	2730	2730	2730	2730	0
202	20240401	170700	211667405	2730	2730	2730	2730	0
203	20240401	170600	211667405	2730	2730	2730	2730	0
204	20240401	170500	211667405	2730	2730	2730	2730	0
205	20240401	170400	211667405	2730	2730	2730	2730	0
206	20240401	170300	211667405	2730	2730	2730	2730	0
207	20240401	170200	211667405	2730	2730	2730	2730	0
208	20240401	170100	211667405	2730	2730	2730	2730	0
209	20240401	170000	211667405	2730	2730	2730	2730	0
210	20240401	165900	211667405	2730	2730	2730	2730	0
211	20240401	165800	211667405	2730	2730	2730	2730	0
212	20240401	165700	211667405	2730	2730	2730	2730	993
213	20240401	165600	211667405	2730	2730	2730	2730	0
214	20240401	165500	211667405	2730	2730	2730	2730	0
215	20240401	165400	211667405	2730	2730	2730	2730	0
216	20240401	165300	211667405	2730	2730	2730	2730	0
217	20240401	165200	211667405	2730	2730	2730	2730	0
218	20240401	165100	211667405	2730	2730	2730	2730	0
219	20240401	165000	211667405	2730	2730	2730	2730	0
220	20240401	164900	211667405	2730	2730	2730	2730	0
221	20240401	164800	211667405	2730	2730	2730	2730	0
222	20240401	164700	211667405	2730	2730	2730	2730	0
223	20240401	164600	211667405	2730	2730	2730	2730	0
224	20240401	164500	211667405	2730	2730	2730	2730	0
225	20240401	164400	211667405	2730	2730	2730	2730	0
226	20240401	164300	211667405	2730	2730	2730	2730	0
227	20240401	164200	211667405	2730	2730	2730	2730	0
228	20240401	164100	211667405	2730	2730	2730	2730	0
229	20240401	164000	211667405	2730	2730	2730	2730	0
230	20240401	163900	211667405	2730	2730	2730	2730	0
231	20240401	163800	211667405	2730	2730	2730	2730	0
232	20240401	163700	211667405	2730	2730	2730	2730	0
233	20240401	163600	211667405	2730	2730	2730	2730	0
234	20240401	163500	211667405	2730	2730	2730	2730	0
235	20240401	163400	211667405	2730	2730	2730	2730	0
236	20240401	163300	211667405	2730	2730	2730	2730	0
237	20240401	163200	211667405	2730	2730	2730	2730	0
238	20240401	163100	211667405	2730	2730	2730	2730	0
239	20240401	163000	211667405	2730	2730	2730	2730	0
240	20240401	162900	211667405	2730	2730	2730	2730	0
241	20240401	162800	211667405	2730	2730	2730	2730	0
242	20240401	162700	211667405	2730	2730	2730	2730	993
243	20240401	162600	211667405	2730	2730	2730	2730	0
244	20240401	162500	211667405	2730	2730	2730	2730	0
245	20240401	162400	211667405	2730	2730	2730	2730	0
246	20240401	162300	211667405	2730	2730	2730	2730	0
247	20240401	162200	211667405	2730	2730	2730	2730	0
248	20240401	162100	211667405	2730	2730	2730	2730	0
249	20240401	162000	211667405	2730	2730	2730	2730	0
250	20240401	161900	211667405	2730	2730	2730	2730	0
251	20240401	161800	211667405	2730	2730	2730	2730	0
252	20240401	161700	211667405	2730	2730	2730	2730	0
253	20240401	161600	211667405	2730	2730	2730	2730	0
254	20240401	161500	211667405	2730	2730	2730	2730	0
255	20240401	161400	211667405	2730	2730	2730	2730	0
256	20240401	161300	211667405	2730	2730	2730	2730	0
257	20240401	161200	211667405	2730	2730	2730	2730	0
258	20240401	161100	211667405	2730	2730	2730	2730	0
259	20240401	161000	211667405	2730	2730	2730	2730	0
260	20240401	160900	211667405	2730	2730	2730	2730	0
261	20240401	160800	211667405	2730	2730	2730	2730	0
262	20240401	160700	211667405	2730	2730	2730	2730	0
263	20240401	160600	211667405	2730	2730	2730	2730	0
264	20240401	160500	211667405	2730	2730	2730	2730	0
265	20240401	160400	211667405	2730	2730	2730	2730	0
266	20240401	160300	211667405	2730	2730	2730	2730	0
267	20240401	160200	211667405	2730	2730	2730	2730	0
268	20240401	160100	211667405	2730	2730	2730	2730	0
269	20240401	160000	211667405	2730	2730	2730	2730	0
270	20240401	155900	211667405	2730	2730	2730	2730	0
271	20240401	155800	211667405	2730	2730	2730	2730	0
272	20240401	155700	211667405	2730	2730	2730	2730	993
273	20240401	155600	211667405	2730	2730	2730	2730	0
274	20240401	155500	211667405	2730	2730	2730	2730	0
275	20240401	155400	211667405	2730	2730	2730	2730	0
276	20240401	155300	211667405	2730	2730	2730	2730	0
277	20240401	155200	211667405	2730	2730	2730	2730	0
278	20240401	155100	211667405	2730	2730	2730	2730	0
279	20240401	155000	211667405	2730	2730	2730	2730	0
280	20240401	154900	211667405	2730	2730	2730	2730	0
281	20240401	154800	211667405	2730	2730	2730	2730	0
282	20240401	154700	211667405	2730	2730	2730	2730	0
283	20240401	154600	211667405	2730	2730	2730	2730	0
284	20240401	154500	211667405	2730	2730	2730	2730	0
285	20240401	154400	211667405	2730	2730	2730	2730	0
286	20240401	154300	211667405	2730	2730	2730	2730	0
287	20240401	154200	211667405	2730	2730	2730	2730	0
288	20240401	154100	211667405	2730	2730	2730	2730	0
289	20240401	154000	211667405	2730	2730	2730	2730	0
290	20240401	153900	211667405	2730	2730	2730	2730	0
291	20240401	153800	211667405	2730	2730	2730	2730	0
292	20240401	153700	211667405	2730	2730	2730	2730	0
293	20240401	153600	211667405	2730	2730	2730	2730	0
294	20240401	153500	211667405	2730	2730	2730	2730	0
295	20240401	153400	211667405	2730	2730	2730	2730	0
296	20240401	153300	211667405	2730	2730	2730	2730	0
297	20240401	153200	211667405	2730	2730	2730	2730	0
298	20240401	153100	211667405	2730	2730	2730	2730	0
299	20240401	153000	211667405	2730	2730	2730	2730	993
300	20240401	152900	208956515	2730	2730	2730	2730	0
301	20240401	152800	208956515	2730	2730	2730	2730	0
302	20240401	152700	208956515	2730	2730	2730	2730	0
303	20240401	152600	208956515	2730	2730	2730	2730	0
304	20240401	152500	208956515	2730	2730	2730	2730	0
305	20240401	152400	208956515	2730	2730	2730	2730	0
306	20240401	152300	208956515	2730	2730	2730	2730	0
307	20240401	152200	208956515	2730	2730	2730	2730	0
308	20240401	152100	208956515	2730	2730	2730	2730	0
309	20240401	152000	208956515	2730	2730	2730	2730	0
310	20240401	151900	208956515	2730	2705	2730	2705	1015
311	20240401	151800	206203440	2725	2725	2725	2725	68
312	20240401	151700	206018140	2725	2725	2725	2725	0
313	20240401	151600	206018140	2725	2725	2725	2725	0
314	20240401	151500	206018140	2725	2725	2725	2725	0
315	20240401	151400	206018140	2725	2725	2725	2725	0
316	20240401	151300	206018140	2725	2725	2725	2725	14
317	20240401	151200	205979990	2725	2725	2725	2725	45
318	20240401	151100	205857365	2725	2725	2725	2725	0
319	20240401	151000	205857365	2725	2725	2725	2725	9
320	20240401	150900	205832840	2725	2725	2725	2725	1
321	20240401	150800	205830115	2700	2705	2705	2700	159
322	20240401	150700	205400790	2725	2715	2725	2715	202
323	20240401	150600	204851350	2720	2720	2720	2720	98
324	20240401	150500	204584790	2700	2700	2700	2700	3
325	20240401	150400	204576690	2720	2705	2720	2705	691
326	20240401	150300	202706320	2705	2705	2705	2705	1
327	20240401	150200	202703615	2720	2720	2720	2720	0
328	20240401	150100	202703615	2720	2720	2720	2720	0
329	20240401	150000	202703615	2720	2720	2720	2720	0
330	20240401	145900	202703615	2720	2720	2720	2720	0
331	20240401	145800	202703615	2720	2720	2720	2720	0
332	20240401	145700	202703615	2720	2715	2720	2715	58
333	20240401	145600	202546130	2705	2705	2705	2705	0
334	20240401	145500	202546130	2705	2705	2705	2705	0
335	20240401	145400	202546130	2705	2705	2705	2705	0
336	20240401	145300	202546130	2705	2705	2705	2705	0
337	20240401	145200	202546130	2705	2705	2705	2705	100
338	20240401	145100	202275630	2715	2715	2715	2715	300
339	20240401	145000	201461130	2715	2715	2715	2715	0
340	20240401	144900	201461130	2715	2715	2715	2715	8
341	20240401	144800	201439410	2705	2705	2705	2705	500
342	20240401	144700	200086910	2705	2705	2705	2705	0
343	20240401	144600	200086910	2705	2705	2705	2705	1
344	20240401	144500	200084205	2715	2700	2715	2700	2
345	20240401	144400	200078790	2705	2710	2710	2705	195
346	20240401	144300	199551215	2715	2715	2715	2715	0
347	20240401	144200	199551215	2715	2715	2715	2715	0
348	20240401	144100	199551215	2715	2715	2715	2715	0
349	20240401	144000	199551215	2715	2715	2715	2715	0
350	20240401	143900	199551215	2715	2715	2715	2715	100
351	20240401	143800	199279715	2720	2720	2720	2720	0
352	20240401	143700	199279715	2720	2720	2720	2720	0
353	20240401	143600	199279715	2720	2720	2720	2720	0
354	20240401	143500	199279715	2720	2720	2720	2720	2
355	20240401	143400	199274275	2720	2720	2720	2720	0
356	20240401	143300	199274275	2720	2720	2720	2720	0
357	20240401	143200	199274275	2720	2720	2720	2720	2
358	20240401	143100	199268835	2720	2720	2720	2720	0
359	20240401	143000	199268835	2720	2720	2720	2720	0
360	20240401	142900	199268835	2720	2720	2720	2720	0
361	20240401	142800	199268835	2720	2720	2720	2720	1
362	20240401	142700	199266115	2725	2725	2725	2725	1
363	20240401	142600	199263390	2725	2725	2725	2725	0
364	20240401	142500	199263390	2725	2705	2725	2705	2
365	20240401	142400	199257960	2700	2700	2700	2700	0
366	20240401	142300	199257960	2700	2700	2700	2700	0
367	20240401	142200	199257960	2700	2700	2700	2700	0
368	20240401	142100	199257960	2700	2700	2700	2700	0
369	20240401	142000	199257960	2700	2700	2700	2700	0
370	20240401	141900	199257960	2700	2700	2700	2700	500
371	20240401	141800	197907960	2700	2700	2700	2700	0
372	20240401	141700	197907960	2700	2700	2700	2700	1
373	20240401	141600	197905260	2705	2705	2705	2705	1300
374	20240401	141500	194388760	2705	2705	2705	2705	200
375	20240401	141400	193847760	2705	2705	2705	2705	0
376	20240401	141300	193847760	2705	2705	2705	2705	0
377	20240401	141200	193847760	2705	2705	2705	2705	0
378	20240401	141100	193847760	2705	2705	2705	2705	0
379	20240401	141000	193847760	2705	2705	2705	2705	0
380	20240401	140900	193847760	2705	2705	2705	2705	0
381	20240401	140800	193847760	2705	2705	2705	2705	1000
382	20240401	140700	191142760	2725	2705	2725	2705	12
383	20240401	140600	191110280	2705	2705	2705	2705	0
384	20240401	140500	191110280	2705	2705	2705	2705	0
385	20240401	140400	191110280	2705	2705	2705	2705	0
386	20240401	140300	191110280	2705	2705	2705	2705	0
387	20240401	140200	191110280	2705	2705	2705	2705	0
388	20240401	140100	191110280	2705	2705	2705	2705	200
389	20240401	140000	190569280	2705	2705	2705	2705	0
390	20240401	135900	190569280	2705	2705	2705	2705	0
391	20240401	135800	190569280	2705	2705	2705	2705	1
392	20240401	135700	190566575	2705	2705	2705	2705	0
393	20240401	135600	190566575	2705	2705	2705	2705	2
394	20240401	135500	190561165	2705	2705	2705	2705	0
395	20240401	135400	190561165	2705	2705	2705	2705	0
396	20240401	135300	190561165	2705	2705	2705	2705	0
397	20240401	135200	190561165	2705	2705	2705	2705	350
398	20240401	135100	189614415	2730	2730	2730	2730	0
399	20240401	135000	189614415	2730	2730	2730	2730	0
400	20240401	134900	189614415	2730	2730	2730	2730	0
401	20240401	134800	189614415	2730	2730	2730	2730	0
402	20240401	134700	189614415	2730	2730	2730	2730	0
403	20240401	134600	189614415	2730	2730	2730	2730	0
404	20240401	134500	189614415	2730	2730	2730	2730	0
405	20240401	134400	189614415	2730	2730	2730	2730	0
406	20240401	134300	189614415	2730	2730	2730	2730	0
407	20240401	134200	189614415	2730	2730	2730	2730	1
408	20240401	134100	189611685	2725	2725	2725	2725	1000
409	20240401	134000	186886685	2725	2725	2725	2725	0
410	20240401	133900	186886685	2725	2725	2725	2725	0
411	20240401	133800	186886685	2725	2710	2725	2710	401
412	20240401	133700	185795575	2700	2700	2700	2700	0
413	20240401	133600	185795575	2700	2700	2700	2700	0
414	20240401	133500	185795575	2700	2700	2700	2700	0
415	20240401	133400	185795575	2700	2700	2700	2700	0
416	20240401	133300	185795575	2700	2700	2700	2700	0
417	20240401	133200	185795575	2700	2700	2700	2700	300
418	20240401	133100	184985575	2700	2700	2700	2700	443
419	20240401	133000	183789475	2700	2700	2700	2700	1000
420	20240401	132900	181089475	2700	2700	2700	2700	0
421	20240401	132800	181089475	2700	2700	2700	2700	100
422	20240401	132700	180819475	2700	2700	2700	2700	737
423	20240401	132600	178829575	2700	2700	2700	2700	0
424	20240401	132500	178829575	2700	2700	2700	2700	25
425	20240401	132400	178762075	2700	2700	2700	2700	155
426	20240401	132300	178343575	2700	2700	2700	2700	2000
427	20240401	132200	172943575	2700	2700	2700	2700	366
428	20240401	132100	171955375	2700	2700	2700	2700	776
429	20240401	132000	169860175	2700	2700	2700	2700	758
430	20240401	131900	167813575	2700	2700	2700	2700	3332
431	20240401	131800	158817175	2700	2730	2740	2700	9119
432	20240401	131700	134126380	2740	2740	2740	2740	1
433	20240401	131600	134123640	2740	2740	2740	2740	0
434	20240401	131500	134123640	2740	2740	2740	2740	101
435	20240401	131400	133846900	2740	2740	2740	2740	25
436	20240401	131300	133778400	2740	2740	2740	2740	741
437	20240401	131200	131748060	2735	2735	2735	2735	0
438	20240401	131100	131748060	2735	2735	2735	2735	0
439	20240401	131000	131748060	2735	2735	2735	2735	74
440	20240401	130900	131545670	2735	2735	2735	2735	1000
441	20240401	130800	128810670	2735	2735	2735	2735	0
442	20240401	130700	128810670	2735	2735	2735	2735	0
443	20240401	130600	128810670	2735	2735	2735	2735	0
444	20240401	130500	128810670	2735	2735	2735	2735	0
445	20240401	130400	128810670	2735	2735	2735	2735	9
446	20240401	130300	128786055	2735	2735	2735	2735	2
447	20240401	130200	128780585	2730	2730	2730	2730	0
448	20240401	130100	128780585	2730	2730	2730	2730	0
449	20240401	130000	128780585	2730	2730	2730	2730	0
450	20240401	125900	128780585	2730	2730	2730	2730	0
451	20240401	125800	128780585	2730	2730	2730	2730	0
452	20240401	125700	128780585	2730	2730	2730	2730	15
453	20240401	125600	128739635	2730	2730	2730	2730	0
454	20240401	125500	128739635	2730	2730	2730	2730	0
455	20240401	125400	128739635	2730	2730	2730	2730	10
456	20240401	125300	128712335	2735	2735	2735	2735	0
457	20240401	125200	128712335	2735	2735	2735	2735	18
458	20240401	125100	128663105	2725	2725	2725	2725	0
459	20240401	125000	128663105	2725	2725	2725	2725	0
460	20240401	124900	128663105	2725	2725	2725	2725	4
461	20240401	124800	128652205	2725	2725	2725	2725	200
462	20240401	124700	128107205	2725	2725	2725	2725	0
463	20240401	124600	128107205	2725	2725	2725	2725	0
464	20240401	124500	128107205	2725	2725	2725	2725	1
465	20240401	124400	128104480	2725	2725	2725	2725	105
466	20240401	124300	127818355	2730	2730	2730	2730	1076
467	20240401	124200	124880875	2730	2730	2730	2730	1424
468	20240401	124100	120993355	2725	2725	2725	2725	0
469	20240401	124000	120993355	2725	2725	2725	2725	0
470	20240401	123900	120993355	2725	2730	2730	2725	10
471	20240401	123800	120966080	2725	2725	2725	2725	0
472	20240401	123700	120966080	2725	2725	2725	2725	0
473	20240401	123600	120966080	2725	2725	2725	2725	0
474	20240401	123500	120966080	2725	2725	2725	2725	0
475	20240401	123400	120966080	2725	2725	2725	2725	2
476	20240401	123300	120960630	2730	2730	2730	2730	0
477	20240401	123200	120960630	2730	2730	2730	2730	0
478	20240401	123100	120960630	2730	2730	2730	2730	0
479	20240401	123000	120960630	2730	2730	2730	2730	0
480	20240401	122900	120960630	2730	2730	2730	2730	0
481	20240401	122800	120960630	2730	2730	2730	2730	0
482	20240401	122700	120960630	2730	2730	2730	2730	0
483	20240401	122600	120960630	2730	2730	2730	2730	0
484	20240401	122500	120960630	2730	2730	2730	2730	0
485	20240401	122400	120960630	2730	2730	2730	2730	15
486	20240401	122300	120919680	2730	2730	2730	2730	0
487	20240401	122200	120919680	2730	2730	2730	2730	0
488	20240401	122100	120919680	2730	2730	2730	2730	20
489	20240401	122000	120865080	2730	2730	2730	2730	0
490	20240401	121900	120865080	2730	2730	2730	2730	0
491	20240401	121800	120865080	2730	2730	2730	2730	9
492	20240401	121700	120840510	2730	2730	2730	2730	40
493	20240401	121600	120731310	2730	2730	2730	2730	0
494	20240401	121500	120731310	2730	2730	2730	2730	0
495	20240401	121400	120731310	2730	2730	2730	2730	184
496	20240401	121300	120228990	2730	2730	2730	2730	508
497	20240401	121200	118842150	2730	2730	2730	2730	0
498	20240401	121100	118842150	2730	2730	2730	2730	0
499	20240401	121000	118842150	2730	2730	2730	2730	0
500	20240401	120900	118842150	2730	2730	2730	2730	0
501	20240401	120800	118842150	2730	2730	2730	2730	58
502	20240401	120700	118683810	2730	2730	2730	2730	4
503	20240401	120600	118672890	2735	2735	2735	2735	3
504	20240401	120500	118664685	2730	2730	2730	2730	0
505	20240401	120400	118664685	2730	2730	2730	2730	0
506	20240401	120300	118664685	2730	2730	2730	2730	0
507	20240401	120200	118664685	2730	2730	2730	2730	0
508	20240401	120100	118664685	2730	2730	2730	2730	0
509	20240401	120000	118664685	2730	2730	2730	2730	0
510	20240401	115900	118664685	2730	2730	2730	2730	0
511	20240401	115800	118664685	2730	2730	2730	2730	0
512	20240401	115700	118664685	2730	2730	2730	2730	0
513	20240401	115600	118664685	2730	2730	2730	2730	0
514	20240401	115500	118664685	2730	2730	2730	2730	0
515	20240401	115400	118664685	2730	2730	2730	2730	0
516	20240401	115300	118664685	2730	2730	2730	2730	0
517	20240401	115200	118664685	2730	2730	2730	2730	0
518	20240401	115100	118664685	2730	2730	2730	2730	0
519	20240401	115000	118664685	2730	2730	2730	2730	0
520	20240401	114900	118664685	2730	2730	2730	2730	0
521	20240401	114800	118664685	2730	2730	2730	2730	0
522	20240401	114700	118664685	2730	2730	2730	2730	92
523	20240401	114600	118413525	2725	2725	2725	2725	6
524	20240401	114500	118397175	2725	2725	2725	2725	0
525	20240401	114400	118397175	2725	2725	2725	2725	0
526	20240401	114300	118397175	2725	2725	2725	2725	0
527	20240401	114200	118397175	2725	2725	2725	2725	6
528	20240401	114100	118380825	2720	2720	2720	2720	0
529	20240401	114000	118380825	2720	2720	2720	2720	0
530	20240401	113900	118380825	2720	2720	2720	2720	20
531	20240401	113800	118326425	2720	2720	2720	2720	0
532	20240401	113700	118326425	2720	2720	2720	2720	2
533	20240401	113600	118320985	2730	2730	2730	2730	10
534	20240401	113500	118293685	2730	2720	2730	2715	2712
535	20240401	113400	110902145	2730	2725	2730	2725	192
536	20240401	113300	110378130	2730	2730	2730	2730	80
537	20240401	113200	110159730	2730	2730	2730	2730	0
538	20240401	113100	110159730	2730	2730	2730	2730	1
539	20240401	113000	110157000	2730	2730	2730	2730	140
540	20240401	112900	109774800	2730	2730	2730	2730	35
541	20240401	112800	109679250	2735	2735	2735	2735	0
542	20240401	112700	109679250	2735	2735	2735	2735	0
543	20240401	112600	109679250	2735	2735	2735	2735	4
544	20240401	112500	109668310	2735	2735	2735	2735	0
545	20240401	112400	109668310	2735	2730	2735	2730	44
546	20240401	112300	109548040	2735	2735	2735	2735	30
547	20240401	112200	109465990	2735	2735	2735	2735	40
548	20240401	112100	109356590	2735	2735	2735	2735	0
549	20240401	112000	109356590	2735	2735	2735	2735	7
550	20240401	111900	109337445	2740	2740	2740	2740	2
551	20240401	111800	109331965	2730	2730	2730	2730	87
552	20240401	111700	109094455	2740	2730	2740	2730	120
553	20240401	111600	108765855	2740	2740	2740	2740	110
554	20240401	111500	108464455	2740	2740	2740	2740	2
555	20240401	111400	108458975	2735	2735	2735	2735	0
556	20240401	111300	108458975	2735	2735	2735	2735	158
557	20240401	111200	108026845	2735	2735	2735	2735	50
558	20240401	111100	107890095	2740	2740	2740	2740	200
559	20240401	111000	107342095	2740	2740	2740	2740	0
560	20240401	110900	107342095	2740	2740	2740	2740	0
561	20240401	110800	107342095	2740	2740	2740	2740	154
562	20240401	110700	106920135	2740	2740	2740	2740	100
563	20240401	110600	106646135	2740	2740	2740	2740	0
564	20240401	110500	106646135	2740	2740	2740	2740	0
565	20240401	110400	106646135	2740	2740	2740	2740	0
566	20240401	110300	106646135	2740	2740	2740	2740	0
567	20240401	110200	106646135	2740	2740	2740	2740	0
568	20240401	110100	106646135	2740	2740	2740	2740	0
569	20240401	110000	106646135	2740	2730	2740	2730	107
570	20240401	105900	106353025	2740	2730	2740	2730	10
571	20240401	105800	106325675	2730	2730	2730	2730	0
572	20240401	105700	106325675	2730	2730	2730	2730	0
573	20240401	105600	106325675	2730	2730	2730	2730	6
574	20240401	105500	106309295	2730	2730	2730	2730	8
575	20240401	105400	106287455	2740	2740	2740	2740	0
576	20240401	105300	106287455	2740	2740	2740	2740	0
577	20240401	105200	106287455	2740	2740	2740	2740	0
578	20240401	105100	106287455	2740	2740	2740	2740	0
579	20240401	105000	106287455	2740	2740	2740	2740	0
580	20240401	104900	106287455	2740	2740	2740	2740	0
581	20240401	104800	106287455	2740	2740	2740	2740	57
582	20240401	104700	106131275	2745	2745	2745	2745	10
583	20240401	104600	106103825	2750	2750	2750	2750	0
584	20240401	104500	106103825	2750	2750	2750	2750	0
585	20240401	104400	106103825	2750	2750	2750	2750	0
586	20240401	104300	106103825	2750	2735	2750	2735	459
587	20240401	104200	104847575	2760	2760	2760	2760	0
588	20240401	104100	104847575	2760	2760	2760	2760	0
589	20240401	104000	104847575	2760	2760	2760	2760	0
590	20240401	103900	104847575	2760	2760	2760	2760	0
591	20240401	103800	104847575	2760	2760	2760	2760	9
592	20240401	103700	104822735	2760	2755	2760	2755	37
593	20240401	103600	104720795	2760	2755	2760	2755	21
594	20240401	103500	104662935	2760	2755	2760	2740	803
595	20240401	103400	102462660	2740	2745	2760	2740	589
596	20240401	103300	100846335	2760	2760	2760	2760	5
597	20240401	103200	100832535	2760	2760	2760	2760	20
598	20240401	103100	100777335	2760	2760	2760	2760	5
599	20240401	103000	100763535	2750	2750	2750	2750	23
600	20240401	102900	100700285	2765	2770	2770	2765	51
601	20240401	102800	100559020	2770	2770	2770	2770	2
602	20240401	102700	100553480	2770	2770	2770	2770	10
603	20240401	102600	100525780	2770	2770	2770	2770	1
604	20240401	102500	100523010	2770	2770	2770	2770	21
605	20240401	102400	100464840	2770	2750	2770	2750	11
606	20240401	102300	100434495	2775	2770	2775	2770	31
607	20240401	102200	100348570	2775	2755	2775	2755	3096
608	20240401	102100	91817645	2770	2760	2770	2760	1266
609	20240401	102000	88321055	2755	2755	2755	2755	1000
610	20240401	101900	85566055	2755	2755	2755	2755	0
611	20240401	101800	85566055	2755	2755	2755	2755	150
612	20240401	101700	85152805	2760	2760	2760	2760	65
613	20240401	101600	84973405	2750	2760	2760	2750	45
614	20240401	101500	84849305	2760	2720	2760	2720	5005
615	20240401	101400	71140310	2735	2735	2735	2720	655
616	20240401	101300	69356740	2740	2720	2740	2720	56
617	20240401	101200	69203800	2730	2730	2730	2730	452
618	20240401	101100	67969840	2740	2740	2740	2740	3
619	20240401	101000	67961620	2740	2730	2740	2730	42
620	20240401	100900	67846765	2740	2735	2740	2735	22
621	20240401	100800	67786490	2740	2735	2740	2735	207
622	20240401	100700	67219320	2730	2735	2740	2730	433
623	20240401	100600	66036960	2740	2740	2740	2740	15
624	20240401	100500	65995860	2740	2740	2740	2735	16
625	20240401	100400	65952045	2740	2735	2740	2735	6
626	20240401	100300	65935630	2720	2730	2730	2720	30
627	20240401	100200	65853830	2740	2720	2740	2720	693
628	20240401	100100	63965905	2720	2735	2735	2720	4
629	20240401	100000	63954980	2730	2730	2730	2730	0
630	20240401	095900	63954980	2730	2730	2730	2730	0
631	20240401	095800	63954980	2730	2730	2730	2730	10
632	20240401	095700	63927680	2735	2735	2735	2735	0
633	20240401	095600	63927680	2735	2735	2735	2735	0
634	20240401	095500	63927680	2735	2725	2735	2725	104
635	20240401	095400	63644190	2725	2725	2725	2725	0
636	20240401	095300	63644190	2725	2725	2725	2725	5
637	20240401	095200	63630565	2740	2740	2740	2740	0
638	20240401	095100	63630565	2740	2740	2740	2740	0
639	20240401	095000	63630565	2740	2740	2740	2740	0
640	20240401	094900	63630565	2740	2740	2740	2740	0
641	20240401	094800	63630565	2740	2740	2740	2735	16
642	20240401	094700	63586730	2740	2720	2740	2720	162
643	20240401	094600	63145480	2720	2735	2740	2720	1215
644	20240401	094500	59840435	2740	2740	2740	2740	0
645	20240401	094400	59840435	2740	2740	2740	2740	0
646	20240401	094300	59840435	2740	2730	2740	2720	41
647	20240401	094200	59728665	2740	2740	2740	2740	16
648	20240401	094100	59684825	2745	2745	2745	2745	5
649	20240401	094000	59671100	2745	2730	2745	2730	43
650	20240401	093900	59553295	2725	2720	2725	2720	2945
651	20240401	093800	51537420	2720	2720	2720	2720	0
652	20240401	093700	51537420	2720	2720	2720	2720	282
653	20240401	093600	50770380	2720	2720	2720	2720	0
654	20240401	093500	50770380	2720	2720	2720	2720	0
655	20240401	093400	50770380	2720	2720	2720	2700	1322
656	20240401	093300	47197010	2715	2715	2715	2715	4
657	20240401	093200	47186150	2720	2720	2720	2720	3
658	20240401	093100	47177990	2725	2725	2725	2725	5
659	20240401	093000	47164365	2725	2725	2725	2725	5
660	20240401	092900	47150740	2700	2710	2710	2700	141
661	20240401	092800	46769470	2725	2720	2725	2720	272
662	20240401	092700	46029470	2725	2720	2725	2720	10
663	20240401	092600	46002245	2720	2720	2720	2720	728
664	20240401	092500	44022085	2720	2715	2720	2715	33
665	20240401	092400	43932475	2720	2720	2720	2720	0
666	20240401	092300	43932475	2720	2715	2720	2710	228
667	20240401	092200	43314440	2720	2715	2720	2715	108
668	20240401	092100	43021210	2715	2715	2715	2710	6
669	20240401	092000	43004930	2715	2705	2715	2705	1001
670	20240401	091900	40296350	2685	2685	2685	2685	1700
671	20240401	091800	35731850	2685	2685	2685	2685	800
672	20240401	091700	33583850	2700	2700	2700	2700	270
673	20240401	091600	32854850	2700	2685	2715	2685	335
674	20240401	091500	31954790	2710	2715	2720	2710	7
675	20240401	091400	31935785	2720	2720	2720	2720	3
676	20240401	091300	31927625	2720	2720	2720	2720	0
677	20240401	091200	31927625	2720	2700	2720	2700	380
678	20240401	091100	30901365	2700	2690	2700	2680	4025
679	20240401	091000	20112865	2680	2685	2685	2680	1034
680	20240401	090900	17338415	2695	2690	2695	2690	541
681	20240401	090800	15880565	2695	2700	2700	2695	55
682	20240401	090700	15732085	2700	2700	2700	2700	0
683	20240401	090600	15732085	2700	2695	2700	2685	1690
684	20240401	090500	11189430	2690	2695	2695	2690	2178
685	20240401	090400	5326685	2695	2705	2705	2695	60
686	20240401	090300	5164620	2735	2725	2735	2725	2
687	20240401	090200	5159160	2745	2725	2765	2710	974
688	20240401	090100	2510410	2750	2720	2750	2720	153
689	20240401	090000	2093000	2725	2700	2725	2700	775