KissMeData/306620/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203700	319757865	2830	2830	2830	2830	2270
3	20240401	203600	319757865	2830	2830	2830	2830	0
4	20240401	203500	319757865	2830	2830	2830	2830	0
5	20240401	203400	319757865	2830	2830	2830	2830	0
6	20240401	203300	319757865	2830	2830	2830	2830	0
7	20240401	203200	319757865	2830	2830	2830	2830	0
8	20240401	203100	319757865	2830	2830	2830	2830	0
9	20240401	203000	319757865	2830	2830	2830	2830	0
10	20240401	202900	319757865	2830	2830	2830	2830	0
11	20240401	202800	319757865	2830	2830	2830	2830	0
12	20240401	202700	319757865	2830	2830	2830	2830	0
13	20240401	202600	319757865	2830	2830	2830	2830	0
14	20240401	202500	319757865	2830	2830	2830	2830	0
15	20240401	202400	319757865	2830	2830	2830	2830	0
16	20240401	202300	319757865	2830	2830	2830	2830	0
17	20240401	202200	319757865	2830	2830	2830	2830	0
18	20240401	202100	319757865	2830	2830	2830	2830	0
19	20240401	202000	319757865	2830	2830	2830	2830	0
20	20240401	201900	319757865	2830	2830	2830	2830	0
21	20240401	201800	319757865	2830	2830	2830	2830	0
22	20240401	201700	319757865	2830	2830	2830	2830	0
23	20240401	201600	319757865	2830	2830	2830	2830	0
24	20240401	201500	319757865	2830	2830	2830	2830	0
25	20240401	201400	319757865	2830	2830	2830	2830	0
26	20240401	201300	319757865	2830	2830	2830	2830	0
27	20240401	201200	319757865	2830	2830	2830	2830	0
28	20240401	201100	319757865	2830	2830	2830	2830	0
29	20240401	201000	319757865	2830	2830	2830	2830	0
30	20240401	200900	319757865	2830	2830	2830	2830	0
31	20240401	200800	319757865	2830	2830	2830	2830	0
32	20240401	200700	319757865	2830	2830	2830	2830	2270
33	20240401	200600	319757865	2830	2830	2830	2830	0
34	20240401	200500	319757865	2830	2830	2830	2830	0
35	20240401	200400	319757865	2830	2830	2830	2830	0
36	20240401	200300	319757865	2830	2830	2830	2830	0
37	20240401	200200	319757865	2830	2830	2830	2830	0
38	20240401	200100	319757865	2830	2830	2830	2830	0
39	20240401	200000	319757865	2830	2830	2830	2830	0
40	20240401	195900	319757865	2830	2830	2830	2830	0
41	20240401	195800	319757865	2830	2830	2830	2830	0
42	20240401	195700	319757865	2830	2830	2830	2830	0
43	20240401	195600	319757865	2830	2830	2830	2830	0
44	20240401	195500	319757865	2830	2830	2830	2830	0
45	20240401	195400	319757865	2830	2830	2830	2830	0
46	20240401	195300	319757865	2830	2830	2830	2830	0
47	20240401	195200	319757865	2830	2830	2830	2830	0
48	20240401	195100	319757865	2830	2830	2830	2830	0
49	20240401	195000	319757865	2830	2830	2830	2830	0
50	20240401	194900	319757865	2830	2830	2830	2830	0
51	20240401	194800	319757865	2830	2830	2830	2830	0
52	20240401	194700	319757865	2830	2830	2830	2830	0
53	20240401	194600	319757865	2830	2830	2830	2830	0
54	20240401	194500	319757865	2830	2830	2830	2830	0
55	20240401	194400	319757865	2830	2830	2830	2830	0
56	20240401	194300	319757865	2830	2830	2830	2830	0
57	20240401	194200	319757865	2830	2830	2830	2830	0
58	20240401	194100	319757865	2830	2830	2830	2830	0
59	20240401	194000	319757865	2830	2830	2830	2830	0
60	20240401	193900	319757865	2830	2830	2830	2830	0
61	20240401	193800	319757865	2830	2830	2830	2830	0
62	20240401	193700	319757865	2830	2830	2830	2830	2270
63	20240401	193600	319757865	2830	2830	2830	2830	0
64	20240401	193500	319757865	2830	2830	2830	2830	0
65	20240401	193400	319757865	2830	2830	2830	2830	0
66	20240401	193300	319757865	2830	2830	2830	2830	0
67	20240401	193200	319757865	2830	2830	2830	2830	0
68	20240401	193100	319757865	2830	2830	2830	2830	0
69	20240401	193000	319757865	2830	2830	2830	2830	0
70	20240401	192900	319757865	2830	2830	2830	2830	0
71	20240401	192800	319757865	2830	2830	2830	2830	0
72	20240401	192700	319757865	2830	2830	2830	2830	0
73	20240401	192600	319757865	2830	2830	2830	2830	0
74	20240401	192500	319757865	2830	2830	2830	2830	0
75	20240401	192400	319757865	2830	2830	2830	2830	0
76	20240401	192300	319757865	2830	2830	2830	2830	0
77	20240401	192200	319757865	2830	2830	2830	2830	0
78	20240401	192100	319757865	2830	2830	2830	2830	0
79	20240401	192000	319757865	2830	2830	2830	2830	0
80	20240401	191900	319757865	2830	2830	2830	2830	0
81	20240401	191800	319757865	2830	2830	2830	2830	0
82	20240401	191700	319757865	2830	2830	2830	2830	0
83	20240401	191600	319757865	2830	2830	2830	2830	0
84	20240401	191500	319757865	2830	2830	2830	2830	0
85	20240401	191400	319757865	2830	2830	2830	2830	0
86	20240401	191300	319757865	2830	2830	2830	2830	0
87	20240401	191200	319757865	2830	2830	2830	2830	0
88	20240401	191100	319757865	2830	2830	2830	2830	0
89	20240401	191000	319757865	2830	2830	2830	2830	0
90	20240401	190900	319757865	2830	2830	2830	2830	0
91	20240401	190800	319757865	2830	2830	2830	2830	0
92	20240401	190700	319757865	2830	2830	2830	2830	2270
93	20240401	190600	319757865	2830	2830	2830	2830	0
94	20240401	190500	319757865	2830	2830	2830	2830	0
95	20240401	190400	319757865	2830	2830	2830	2830	0
96	20240401	190300	319757865	2830	2830	2830	2830	0
97	20240401	190200	319757865	2830	2830	2830	2830	0
98	20240401	190100	319757865	2830	2830	2830	2830	0
99	20240401	190000	319757865	2830	2830	2830	2830	0
100	20240401	185900	319757865	2830	2830	2830	2830	0
101	20240401	185800	319757865	2830	2830	2830	2830	0
102	20240401	185700	319757865	2830	2830	2830	2830	0
103	20240401	185600	319757865	2830	2830	2830	2830	0
104	20240401	185500	319757865	2830	2830	2830	2830	0
105	20240401	185400	319757865	2830	2830	2830	2830	0
106	20240401	185300	319757865	2830	2830	2830	2830	0
107	20240401	185200	319757865	2830	2830	2830	2830	0
108	20240401	185100	319757865	2830	2830	2830	2830	0
109	20240401	185000	319757865	2830	2830	2830	2830	0
110	20240401	184900	319757865	2830	2830	2830	2830	0
111	20240401	184800	319757865	2830	2830	2830	2830	0
112	20240401	184700	319757865	2830	2830	2830	2830	0
113	20240401	184600	319757865	2830	2830	2830	2830	0
114	20240401	184500	319757865	2830	2830	2830	2830	0
115	20240401	184400	319757865	2830	2830	2830	2830	0
116	20240401	184300	319757865	2830	2830	2830	2830	0
117	20240401	184200	319757865	2830	2830	2830	2830	0
118	20240401	184100	319757865	2830	2830	2830	2830	0
119	20240401	184000	319757865	2830	2830	2830	2830	0
120	20240401	183900	319757865	2830	2830	2830	2830	0
121	20240401	183800	319757865	2830	2830	2830	2830	0
122	20240401	183700	319757865	2830	2830	2830	2830	2270
123	20240401	183600	319757865	2830	2830	2830	2830	0
124	20240401	183500	319757865	2830	2830	2830	2830	0
125	20240401	183400	319757865	2830	2830	2830	2830	0
126	20240401	183300	319757865	2830	2830	2830	2830	0
127	20240401	183200	319757865	2830	2830	2830	2830	0
128	20240401	183100	319757865	2830	2830	2830	2830	0
129	20240401	183000	319757865	2830	2830	2830	2830	0
130	20240401	182900	319757865	2830	2830	2830	2830	0
131	20240401	182800	319757865	2830	2830	2830	2830	0
132	20240401	182700	319757865	2830	2830	2830	2830	0
133	20240401	182600	319757865	2830	2830	2830	2830	0
134	20240401	182500	319757865	2830	2830	2830	2830	0
135	20240401	182400	319757865	2830	2830	2830	2830	0
136	20240401	182300	319757865	2830	2830	2830	2830	0
137	20240401	182200	319757865	2830	2830	2830	2830	0
138	20240401	182100	319757865	2830	2830	2830	2830	0
139	20240401	182000	319757865	2830	2830	2830	2830	0
140	20240401	181900	319757865	2830	2830	2830	2830	0
141	20240401	181800	319757865	2830	2830	2830	2830	0
142	20240401	181700	319757865	2830	2830	2830	2830	0
143	20240401	181600	319757865	2830	2830	2830	2830	0
144	20240401	181500	319757865	2830	2830	2830	2830	0
145	20240401	181400	319757865	2830	2830	2830	2830	0
146	20240401	181300	319757865	2830	2830	2830	2830	0
147	20240401	181200	319757865	2830	2830	2830	2830	0
148	20240401	181100	319757865	2830	2830	2830	2830	0
149	20240401	181000	319757865	2830	2830	2830	2830	0
150	20240401	180900	319757865	2830	2830	2830	2830	0
151	20240401	180800	319757865	2830	2830	2830	2830	0
152	20240401	180700	319757865	2830	2830	2830	2830	2270
153	20240401	180600	319757865	2830	2830	2830	2830	0
154	20240401	180500	319757865	2830	2830	2830	2830	0
155	20240401	180400	319757865	2830	2830	2830	2830	0
156	20240401	180300	319757865	2830	2830	2830	2830	0
157	20240401	180200	319757865	2830	2830	2830	2830	0
158	20240401	180100	319757865	2830	2830	2830	2830	0
159	20240401	180000	319757865	2830	2830	2830	2830	0
160	20240401	175900	319757865	2830	2830	2830	2830	0
161	20240401	175800	319757865	2830	2830	2830	2830	0
162	20240401	175700	319757865	2830	2830	2830	2830	0
163	20240401	175600	319757865	2830	2830	2830	2830	0
164	20240401	175500	319757865	2830	2830	2830	2830	0
165	20240401	175400	319757865	2830	2830	2830	2830	0
166	20240401	175300	319757865	2830	2830	2830	2830	0
167	20240401	175200	319757865	2830	2830	2830	2830	0
168	20240401	175100	319757865	2830	2830	2830	2830	0
169	20240401	175000	319757865	2830	2830	2830	2830	0
170	20240401	174900	319757865	2830	2830	2830	2830	0
171	20240401	174800	319757865	2830	2830	2830	2830	0
172	20240401	174700	319757865	2830	2830	2830	2830	0
173	20240401	174600	319757865	2830	2830	2830	2830	0
174	20240401	174500	319757865	2830	2830	2830	2830	0
175	20240401	174400	319757865	2830	2830	2830	2830	0
176	20240401	174300	319757865	2830	2830	2830	2830	0
177	20240401	174200	319757865	2830	2830	2830	2830	0
178	20240401	174100	319757865	2830	2830	2830	2830	0
179	20240401	174000	319757865	2830	2830	2830	2830	0
180	20240401	173900	319757865	2830	2830	2830	2830	0
181	20240401	173800	319757865	2830	2830	2830	2830	0
182	20240401	173700	319757865	2830	2830	2830	2830	2270
183	20240401	173600	319757865	2830	2830	2830	2830	0
184	20240401	173500	319757865	2830	2830	2830	2830	0
185	20240401	173400	319757865	2830	2830	2830	2830	0
186	20240401	173300	319757865	2830	2830	2830	2830	0
187	20240401	173200	319757865	2830	2830	2830	2830	0
188	20240401	173100	319757865	2830	2830	2830	2830	0
189	20240401	173000	319757865	2830	2830	2830	2830	0
190	20240401	172900	319757865	2830	2830	2830	2830	0
191	20240401	172800	319757865	2830	2830	2830	2830	0
192	20240401	172700	319757865	2830	2830	2830	2830	0
193	20240401	172600	319757865	2830	2830	2830	2830	0
194	20240401	172500	319757865	2830	2830	2830	2830	0
195	20240401	172400	319757865	2830	2830	2830	2830	0
196	20240401	172300	319757865	2830	2830	2830	2830	0
197	20240401	172200	319757865	2830	2830	2830	2830	0
198	20240401	172100	319757865	2830	2830	2830	2830	0
199	20240401	172000	319757865	2830	2830	2830	2830	0
200	20240401	171900	319757865	2830	2830	2830	2830	0
201	20240401	171800	319757865	2830	2830	2830	2830	0
202	20240401	171700	319757865	2830	2830	2830	2830	0
203	20240401	171600	319757865	2830	2830	2830	2830	0
204	20240401	171500	319757865	2830	2830	2830	2830	0
205	20240401	171400	319757865	2830	2830	2830	2830	0
206	20240401	171300	319757865	2830	2830	2830	2830	0
207	20240401	171200	319757865	2830	2830	2830	2830	0
208	20240401	171100	319757865	2830	2830	2830	2830	0
209	20240401	171000	319757865	2830	2830	2830	2830	0
210	20240401	170900	319757865	2830	2830	2830	2830	0
211	20240401	170800	319757865	2830	2830	2830	2830	0
212	20240401	170700	319757865	2830	2830	2830	2830	2270
213	20240401	170600	319757865	2830	2830	2830	2830	0
214	20240401	170500	319757865	2830	2830	2830	2830	0
215	20240401	170400	319757865	2830	2830	2830	2830	0
216	20240401	170300	319757865	2830	2830	2830	2830	0
217	20240401	170200	319757865	2830	2830	2830	2830	0
218	20240401	170100	319757865	2830	2830	2830	2830	0
219	20240401	170000	319757865	2830	2830	2830	2830	0
220	20240401	165900	319757865	2830	2830	2830	2830	0
221	20240401	165800	319757865	2830	2830	2830	2830	0
222	20240401	165700	319757865	2830	2830	2830	2830	0
223	20240401	165600	319757865	2830	2830	2830	2830	0
224	20240401	165500	319757865	2830	2830	2830	2830	0
225	20240401	165400	319757865	2830	2830	2830	2830	0
226	20240401	165300	319757865	2830	2830	2830	2830	0
227	20240401	165200	319757865	2830	2830	2830	2830	0
228	20240401	165100	319757865	2830	2830	2830	2830	0
229	20240401	165000	319757865	2830	2830	2830	2830	0
230	20240401	164900	319757865	2830	2830	2830	2830	0
231	20240401	164800	319757865	2830	2830	2830	2830	0
232	20240401	164700	319757865	2830	2830	2830	2830	0
233	20240401	164600	319757865	2830	2830	2830	2830	0
234	20240401	164500	319757865	2830	2830	2830	2830	0
235	20240401	164400	319757865	2830	2830	2830	2830	0
236	20240401	164300	319757865	2830	2830	2830	2830	0
237	20240401	164200	319757865	2830	2830	2830	2830	0
238	20240401	164100	319757865	2830	2830	2830	2830	0
239	20240401	164000	319757865	2830	2830	2830	2830	0
240	20240401	163900	319757865	2830	2830	2830	2830	0
241	20240401	163800	319757865	2830	2830	2830	2830	0
242	20240401	163700	319757865	2830	2830	2830	2830	2270
243	20240401	163600	319757865	2830	2830	2830	2830	0
244	20240401	163500	319757865	2830	2830	2830	2830	0
245	20240401	163400	319757865	2830	2830	2830	2830	0
246	20240401	163300	319757865	2830	2830	2830	2830	0
247	20240401	163200	319757865	2830	2830	2830	2830	0
248	20240401	163100	319757865	2830	2830	2830	2830	0
249	20240401	163000	319757865	2830	2830	2830	2830	0
250	20240401	162900	319757865	2830	2830	2830	2830	0
251	20240401	162800	319757865	2830	2830	2830	2830	0
252	20240401	162700	319757865	2830	2830	2830	2830	0
253	20240401	162600	319757865	2830	2830	2830	2830	0
254	20240401	162500	319757865	2830	2830	2830	2830	0
255	20240401	162400	319757865	2830	2830	2830	2830	0
256	20240401	162300	319757865	2830	2830	2830	2830	0
257	20240401	162200	319757865	2830	2830	2830	2830	0
258	20240401	162100	319757865	2830	2830	2830	2830	0
259	20240401	162000	319757865	2830	2830	2830	2830	0
260	20240401	161900	319757865	2830	2830	2830	2830	0
261	20240401	161800	319757865	2830	2830	2830	2830	0
262	20240401	161700	319757865	2830	2830	2830	2830	0
263	20240401	161600	319757865	2830	2830	2830	2830	0
264	20240401	161500	319757865	2830	2830	2830	2830	0
265	20240401	161400	319757865	2830	2830	2830	2830	0
266	20240401	161300	319757865	2830	2830	2830	2830	0
267	20240401	161200	319757865	2830	2830	2830	2830	0
268	20240401	161100	319757865	2830	2830	2830	2830	0
269	20240401	161000	319757865	2830	2830	2830	2830	0
270	20240401	160900	319757865	2830	2830	2830	2830	0
271	20240401	160800	319757865	2830	2830	2830	2830	0
272	20240401	160700	319757865	2830	2830	2830	2830	2270
273	20240401	160600	319757865	2830	2830	2830	2830	0
274	20240401	160500	319757865	2830	2830	2830	2830	0
275	20240401	160400	319757865	2830	2830	2830	2830	0
276	20240401	160300	319757865	2830	2830	2830	2830	0
277	20240401	160200	319757865	2830	2830	2830	2830	0
278	20240401	160100	319757865	2830	2830	2830	2830	0
279	20240401	160000	319757865	2830	2830	2830	2830	0
280	20240401	155900	319757865	2830	2830	2830	2830	0
281	20240401	155800	319757865	2830	2830	2830	2830	0
282	20240401	155700	319757865	2830	2830	2830	2830	0
283	20240401	155600	319757865	2830	2830	2830	2830	0
284	20240401	155500	319757865	2830	2830	2830	2830	0
285	20240401	155400	319757865	2830	2830	2830	2830	0
286	20240401	155300	319757865	2830	2830	2830	2830	0
287	20240401	155200	319757865	2830	2830	2830	2830	0
288	20240401	155100	319757865	2830	2830	2830	2830	0
289	20240401	155000	319757865	2830	2830	2830	2830	0
290	20240401	154900	319757865	2830	2830	2830	2830	0
291	20240401	154800	319757865	2830	2830	2830	2830	0
292	20240401	154700	319757865	2830	2830	2830	2830	0
293	20240401	154600	319757865	2830	2830	2830	2830	0
294	20240401	154500	319757865	2830	2830	2830	2830	0
295	20240401	154400	319757865	2830	2830	2830	2830	0
296	20240401	154300	319757865	2830	2830	2830	2830	0
297	20240401	154200	319757865	2830	2830	2830	2830	0
298	20240401	154100	319757865	2830	2830	2830	2830	0
299	20240401	154000	319757865	2830	2830	2830	2830	0
300	20240401	153900	319757865	2830	2830	2830	2830	0
301	20240401	153800	319757865	2830	2830	2830	2830	0
302	20240401	153700	319757865	2830	2830	2830	2830	2270
303	20240401	153600	319757865	2830	2830	2830	2830	0
304	20240401	153500	319757865	2830	2830	2830	2830	0
305	20240401	153400	319757865	2830	2830	2830	2830	0
306	20240401	153300	319757865	2830	2830	2830	2830	0
307	20240401	153200	319757865	2830	2830	2830	2830	0
308	20240401	153100	319757865	2830	2830	2830	2830	0
309	20240401	153000	319757865	2830	2830	2830	2830	2270
310	20240401	152900	313333765	2830	2830	2830	2830	0
311	20240401	152800	313333765	2830	2830	2830	2830	0
312	20240401	152700	313333765	2830	2830	2830	2830	0
313	20240401	152600	313333765	2830	2830	2830	2830	0
314	20240401	152500	313333765	2830	2830	2830	2830	0
315	20240401	152400	313333765	2830	2830	2830	2830	0
316	20240401	152300	313333765	2830	2830	2830	2830	0
317	20240401	152200	313333765	2830	2830	2830	2830	0
318	20240401	152100	313333765	2830	2830	2830	2830	0
319	20240401	152000	313333765	2830	2830	2830	2830	0
320	20240401	151900	313333765	2830	2830	2830	2830	1
321	20240401	151800	313330935	2815	2815	2815	2815	0
322	20240401	151700	313330935	2815	2815	2815	2815	0
323	20240401	151600	313330935	2815	2815	2815	2815	100
324	20240401	151500	313049435	2815	2815	2815	2815	0
325	20240401	151400	313049435	2815	2815	2815	2815	0
326	20240401	151300	313049435	2815	2815	2815	2815	1335
327	20240401	151200	309291410	2830	2830	2830	2830	1
328	20240401	151100	309288580	2815	2820	2820	2815	474
329	20240401	151000	307952460	2820	2820	2820	2820	677
330	20240401	150900	306043320	2820	2820	2820	2820	0
331	20240401	150800	306043320	2820	2820	2820	2820	961
332	20240401	150700	303333300	2815	2815	2815	2815	0
333	20240401	150600	303333300	2815	2815	2815	2815	0
334	20240401	150500	303333300	2815	2815	2815	2815	0
335	20240401	150400	303333300	2815	2815	2815	2815	0
336	20240401	150300	303333300	2815	2815	2815	2815	0
337	20240401	150200	303333300	2815	2815	2815	2815	0
338	20240401	150100	303333300	2815	2815	2815	2815	556
339	20240401	150000	301768160	2815	2815	2815	2815	82
340	20240401	145900	301537330	2815	2815	2815	2815	0
341	20240401	145800	301537330	2815	2815	2815	2815	2
342	20240401	145700	301531700	2815	2815	2815	2815	0
343	20240401	145600	301531700	2815	2815	2815	2815	6
344	20240401	145500	301514810	2810	2810	2810	2810	300
345	20240401	145400	300671810	2815	2815	2815	2815	0
346	20240401	145300	300671810	2815	2815	2815	2815	0
347	20240401	145200	300671810	2815	2815	2815	2815	0
348	20240401	145100	300671810	2815	2815	2815	2815	1371
349	20240401	145000	296812445	2815	2815	2815	2815	0
350	20240401	144900	296812445	2815	2815	2815	2815	0
351	20240401	144800	296812445	2815	2815	2815	2815	40
352	20240401	144700	296699845	2820	2820	2820	2820	0
353	20240401	144600	296699845	2820	2820	2820	2820	0
354	20240401	144500	296699845	2820	2820	2820	2820	66
355	20240401	144400	296513725	2820	2820	2820	2820	227
356	20240401	144300	295873585	2820	2820	2820	2820	0
357	20240401	144200	295873585	2820	2820	2820	2820	0
358	20240401	144100	295873585	2820	2820	2820	2820	0
359	20240401	144000	295873585	2820	2820	2820	2820	0
360	20240401	143900	295873585	2820	2820	2820	2820	3
361	20240401	143800	295865125	2820	2820	2820	2820	229
362	20240401	143700	295219345	2820	2820	2820	2820	0
363	20240401	143600	295219345	2820	2820	2820	2820	0
364	20240401	143500	295219345	2820	2820	2820	2820	1
365	20240401	143400	295216525	2810	2815	2815	2810	139
366	20240401	143300	294825755	2820	2820	2820	2820	0
367	20240401	143200	294825755	2820	2820	2820	2820	0
368	20240401	143100	294825755	2820	2820	2820	2820	0
369	20240401	143000	294825755	2820	2820	2820	2820	0
370	20240401	142900	294825755	2820	2820	2820	2820	0
371	20240401	142800	294825755	2820	2820	2820	2820	0
372	20240401	142700	294825755	2820	2820	2820	2820	40
373	20240401	142600	294712955	2820	2820	2820	2820	36
374	20240401	142500	294611435	2820	2820	2820	2820	100
375	20240401	142400	294329435	2820	2820	2820	2820	0
376	20240401	142300	294329435	2820	2810	2820	2810	814
377	20240401	142200	292042085	2810	2815	2815	2810	1247
378	20240401	142100	288537125	2820	2820	2820	2820	0
379	20240401	142000	288537125	2820	2820	2820	2820	66
380	20240401	141900	288351005	2815	2815	2815	2815	0
381	20240401	141800	288351005	2815	2815	2815	2815	0
382	20240401	141700	288351005	2815	2815	2815	2815	0
383	20240401	141600	288351005	2815	2815	2815	2815	0
384	20240401	141500	288351005	2815	2815	2815	2815	0
385	20240401	141400	288351005	2815	2815	2815	2815	0
386	20240401	141300	288351005	2815	2815	2815	2815	0
387	20240401	141200	288351005	2815	2815	2815	2815	0
388	20240401	141100	288351005	2815	2815	2815	2815	625
389	20240401	141000	286591630	2815	2815	2815	2815	0
390	20240401	140900	286591630	2815	2815	2815	2815	0
391	20240401	140800	286591630	2815	2815	2815	2815	0
392	20240401	140700	286591630	2815	2815	2815	2815	0
393	20240401	140600	286591630	2815	2815	2815	2815	0
394	20240401	140500	286591630	2815	2815	2815	2815	882
395	20240401	140400	284108800	2815	2815	2815	2815	0
396	20240401	140300	284108800	2815	2815	2815	2815	0
397	20240401	140200	284108800	2815	2815	2815	2815	189
398	20240401	140100	283576765	2815	2815	2815	2815	1
399	20240401	140000	283573950	2820	2820	2820	2820	0
400	20240401	135900	283573950	2820	2820	2820	2820	100
401	20240401	135800	283291950	2820	2820	2820	2820	30
402	20240401	135700	283207350	2820	2820	2820	2820	0
403	20240401	135600	283207350	2820	2820	2820	2820	0
404	20240401	135500	283207350	2820	2815	2820	2815	787
405	20240401	135400	280991610	2815	2810	2815	2810	89
406	20240401	135300	280741515	2815	2815	2815	2815	0
407	20240401	135200	280741515	2815	2815	2815	2815	0
408	20240401	135100	280741515	2815	2815	2815	2815	0
409	20240401	135000	280741515	2815	2815	2815	2815	1
410	20240401	134900	280738700	2820	2820	2820	2820	0
411	20240401	134800	280738700	2820	2820	2820	2820	0
412	20240401	134700	280738700	2820	2820	2820	2820	0
413	20240401	134600	280738700	2820	2810	2820	2810	72
414	20240401	134500	280536360	2820	2820	2820	2820	1
415	20240401	134400	280533540	2810	2810	2810	2810	0
416	20240401	134300	280533540	2810	2810	2810	2810	100
417	20240401	134200	280252540	2825	2825	2825	2825	0
418	20240401	134100	280252540	2825	2810	2825	2810	2
419	20240401	134000	280246905	2810	2820	2820	2810	500
420	20240401	133900	278841705	2810	2810	2810	2810	0
421	20240401	133800	278841705	2810	2810	2810	2810	0
422	20240401	133700	278841705	2810	2810	2810	2810	0
423	20240401	133600	278841705	2810	2810	2810	2810	0
424	20240401	133500	278841705	2810	2810	2810	2810	2080
425	20240401	133400	272996905	2820	2815	2820	2815	3
426	20240401	133300	272988455	2830	2830	2830	2830	0
427	20240401	133200	272988455	2830	2830	2830	2830	0
428	20240401	133100	272988455	2830	2830	2830	2830	0
429	20240401	133000	272988455	2830	2825	2830	2825	67
430	20240401	132900	272798850	2810	2810	2810	2810	18
431	20240401	132800	272748270	2830	2830	2830	2830	153
432	20240401	132700	272315280	2830	2830	2830	2830	560
433	20240401	132600	270730480	2830	2815	2830	2815	2479
434	20240401	132500	263735595	2810	2810	2810	2810	0
435	20240401	132400	263735595	2810	2810	2810	2810	15
436	20240401	132300	263693445	2810	2810	2810	2810	1000
437	20240401	132200	260883445	2810	2810	2810	2810	0
438	20240401	132100	260883445	2810	2810	2810	2810	4
439	20240401	132000	260872205	2820	2815	2820	2810	836
440	20240401	131900	258521650	2815	2815	2815	2815	1000
441	20240401	131800	255706650	2815	2815	2815	2815	2000
442	20240401	131700	250076650	2820	2820	2820	2820	43
443	20240401	131600	249955390	2815	2820	2820	2815	62
444	20240401	131500	249780760	2820	2820	2820	2820	0
445	20240401	131400	249780760	2820	2820	2820	2820	0
446	20240401	131300	249780760	2820	2820	2820	2820	0
447	20240401	131200	249780760	2820	2820	2820	2820	0
448	20240401	131100	249780760	2820	2815	2820	2815	20
449	20240401	131000	249724455	2815	2815	2815	2815	2
450	20240401	130900	249718825	2820	2820	2820	2820	0
451	20240401	130800	249718825	2820	2820	2820	2820	0
452	20240401	130700	249718825	2820	2820	2820	2820	0
453	20240401	130600	249718825	2820	2820	2820	2820	350
454	20240401	130500	248731825	2820	2820	2820	2820	67
455	20240401	130400	248542885	2820	2820	2820	2820	10
456	20240401	130300	248514685	2820	2820	2820	2820	10
457	20240401	130200	248486485	2820	2820	2820	2820	1769
458	20240401	130100	243497905	2820	2820	2820	2820	22
459	20240401	130000	243435865	2825	2825	2825	2825	5
460	20240401	125900	243421740	2825	2825	2825	2825	0
461	20240401	125800	243421740	2825	2825	2825	2825	0
462	20240401	125700	243421740	2825	2825	2825	2825	294
463	20240401	125600	242591190	2825	2825	2825	2825	0
464	20240401	125500	242591190	2825	2825	2825	2825	1
465	20240401	125400	242588365	2830	2830	2830	2830	0
466	20240401	125300	242588365	2830	2830	2830	2830	0
467	20240401	125200	242588365	2830	2830	2830	2830	1
468	20240401	125100	242585535	2830	2830	2830	2830	0
469	20240401	125000	242585535	2830	2830	2830	2830	0
470	20240401	124900	242585535	2830	2830	2830	2830	0
471	20240401	124800	242585535	2830	2830	2830	2830	10
472	20240401	124700	242557235	2825	2825	2825	2825	59
473	20240401	124600	242390560	2825	2825	2825	2825	0
474	20240401	124500	242390560	2825	2825	2825	2825	0
475	20240401	124400	242390560	2825	2825	2825	2825	0
476	20240401	124300	242390560	2825	2825	2825	2825	35
477	20240401	124200	242291685	2825	2825	2825	2825	0
478	20240401	124100	242291685	2825	2825	2825	2825	4
479	20240401	124000	242280385	2820	2820	2820	2820	0
480	20240401	123900	242280385	2820	2820	2820	2820	0
481	20240401	123800	242280385	2820	2820	2820	2820	0
482	20240401	123700	242280385	2820	2820	2820	2820	0
483	20240401	123600	242280385	2820	2820	2820	2820	24
484	20240401	123500	242212705	2820	2820	2820	2820	2300
485	20240401	123400	235726705	2825	2820	2825	2820	21
486	20240401	123300	235667430	2830	2830	2830	2830	0
487	20240401	123200	235667430	2830	2830	2830	2830	0
488	20240401	123100	235667430	2830	2830	2830	2830	0
489	20240401	123000	235667430	2830	2830	2830	2830	0
490	20240401	122900	235667430	2830	2830	2830	2830	0
491	20240401	122800	235667430	2830	2830	2830	2830	0
492	20240401	122700	235667430	2830	2825	2830	2825	2
493	20240401	122600	235661775	2820	2820	2820	2820	0
494	20240401	122500	235661775	2820	2820	2820	2820	113
495	20240401	122400	235343115	2820	2820	2820	2820	1
496	20240401	122300	235340295	2830	2825	2830	2825	4
497	20240401	122200	235328980	2830	2830	2830	2830	0
498	20240401	122100	235328980	2830	2830	2830	2830	0
499	20240401	122000	235328980	2830	2830	2830	2830	0
500	20240401	121900	235328980	2830	2830	2830	2830	0
501	20240401	121800	235328980	2830	2820	2830	2820	511
502	20240401	121700	233887950	2820	2820	2820	2820	0
503	20240401	121600	233887950	2820	2820	2830	2820	341
504	20240401	121500	232926320	2835	2820	2835	2820	219
505	20240401	121400	232308725	2825	2825	2825	2825	0
506	20240401	121300	232308725	2825	2825	2825	2825	42
507	20240401	121200	232190075	2830	2830	2830	2830	1
508	20240401	121100	232187245	2835	2835	2835	2835	0
509	20240401	121000	232187245	2835	2835	2835	2835	0
510	20240401	120900	232187245	2835	2835	2835	2835	0
511	20240401	120800	232187245	2835	2835	2835	2835	0
512	20240401	120700	232187245	2835	2835	2835	2835	0
513	20240401	120600	232187245	2835	2835	2835	2835	0
514	20240401	120500	232187245	2835	2835	2835	2835	1
515	20240401	120400	232184410	2835	2835	2835	2835	0
516	20240401	120300	232184410	2835	2835	2835	2835	0
517	20240401	120200	232184410	2835	2835	2835	2835	0
518	20240401	120100	232184410	2835	2835	2835	2835	0
519	20240401	120000	232184410	2835	2835	2835	2835	0
520	20240401	115900	232184410	2835	2835	2835	2835	0
521	20240401	115800	232184410	2835	2835	2835	2835	0
522	20240401	115700	232184410	2835	2835	2835	2835	0
523	20240401	115600	232184410	2835	2835	2835	2835	0
524	20240401	115500	232184410	2835	2835	2835	2835	0
525	20240401	115400	232184410	2835	2835	2835	2835	0
526	20240401	115300	232184410	2835	2820	2835	2820	3
527	20240401	115200	232175935	2835	2835	2835	2835	0
528	20240401	115100	232175935	2835	2835	2835	2835	0
529	20240401	115000	232175935	2835	2835	2835	2835	0
530	20240401	114900	232175935	2835	2835	2835	2835	0
531	20240401	114800	232175935	2835	2835	2835	2835	0
532	20240401	114700	232175935	2835	2835	2835	2835	0
533	20240401	114600	232175935	2835	2825	2835	2825	41
534	20240401	114500	232060100	2825	2825	2825	2825	0
535	20240401	114400	232060100	2825	2825	2825	2825	0
536	20240401	114300	232060100	2825	2825	2825	2825	0
537	20240401	114200	232060100	2825	2825	2825	2825	0
538	20240401	114100	232060100	2825	2825	2825	2825	0
539	20240401	114000	232060100	2825	2825	2825	2825	0
540	20240401	113900	232060100	2825	2825	2825	2825	0
541	20240401	113800	232060100	2825	2825	2825	2825	4000
542	20240401	113700	220760100	2825	2825	2825	2825	0
543	20240401	113600	220760100	2825	2830	2830	2825	545
544	20240401	113500	219217770	2835	2835	2835	2835	0
545	20240401	113400	219217770	2835	2835	2835	2835	327
546	20240401	113300	218290725	2840	2840	2840	2840	0
547	20240401	113200	218290725	2840	2840	2840	2840	0
548	20240401	113100	218290725	2840	2840	2840	2840	0
549	20240401	113000	218290725	2840	2840	2840	2840	0
550	20240401	112900	218290725	2840	2840	2840	2840	1
551	20240401	112800	218287885	2840	2840	2840	2840	0
552	20240401	112700	218287885	2840	2835	2840	2835	7829
553	20240401	112600	196080870	2835	2835	2835	2835	14264
554	20240401	112500	155642430	2835	2835	2835	2835	3
555	20240401	112400	155633925	2830	2830	2830	2830	49
556	20240401	112300	155495255	2835	2835	2835	2835	0
557	20240401	112200	155495255	2835	2835	2835	2835	22
558	20240401	112100	155432885	2835	2830	2835	2830	125
559	20240401	112000	155078515	2835	2835	2835	2835	433
560	20240401	111900	153850960	2835	2835	2835	2835	0
561	20240401	111800	153850960	2835	2835	2835	2835	0
562	20240401	111700	153850960	2835	2835	2835	2835	0
563	20240401	111600	153850960	2835	2835	2835	2835	1
564	20240401	111500	153848125	2825	2825	2825	2825	0
565	20240401	111400	153848125	2825	2825	2825	2825	0
566	20240401	111300	153848125	2825	2825	2825	2825	0
567	20240401	111200	153848125	2825	2825	2825	2825	0
568	20240401	111100	153848125	2825	2825	2825	2825	0
569	20240401	111000	153848125	2825	2830	2830	2825	400
570	20240401	110900	152718055	2835	2835	2835	2835	0
571	20240401	110800	152718055	2835	2835	2835	2835	162
572	20240401	110700	152258785	2830	2835	2835	2830	15
573	20240401	110600	152216285	2835	2835	2835	2835	0
574	20240401	110500	152216285	2835	2825	2835	2820	10245
575	20240401	110400	123172530	2820	2820	2820	2820	100
576	20240401	110300	122890530	2830	2830	2830	2830	0
577	20240401	110200	122890530	2830	2820	2830	2820	3
578	20240401	110100	122882060	2830	2830	2830	2830	88
579	20240401	110000	122633020	2825	2825	2825	2825	1
580	20240401	105900	122630195	2820	2820	2820	2820	0
581	20240401	105800	122630195	2820	2825	2825	2820	370
582	20240401	105700	121586185	2830	2835	2835	2830	143
583	20240401	105600	121181030	2835	2830	2835	2830	60
584	20240401	105500	121010935	2835	2830	2835	2830	13
585	20240401	105400	120974085	2830	2830	2830	2830	0
586	20240401	105300	120974085	2830	2830	2830	2830	0
587	20240401	105200	120974085	2830	2830	2830	2830	1
588	20240401	105100	120971255	2825	2825	2825	2825	1
589	20240401	105000	120968430	2835	2835	2835	2835	0
590	20240401	104900	120968430	2835	2835	2835	2835	1
591	20240401	104800	120965595	2825	2825	2825	2825	2374
592	20240401	104700	114259045	2825	2825	2825	2825	1561
593	20240401	104600	109849220	2825	2825	2825	2825	50
594	20240401	104500	109707970	2825	2825	2825	2825	2
595	20240401	104400	109702320	2825	2825	2825	2825	333
596	20240401	104300	108761595	2830	2830	2830	2830	101
597	20240401	104200	108475765	2835	2835	2835	2835	0
598	20240401	104100	108475765	2835	2830	2835	2830	10
599	20240401	104000	108447440	2825	2830	2830	2825	7
600	20240401	103900	108427635	2820	2820	2820	2820	0
601	20240401	103800	108427635	2820	2820	2820	2820	0
602	20240401	103700	108427635	2820	2820	2820	2820	20
603	20240401	103600	108371235	2820	2825	2825	2820	65
604	20240401	103500	108187885	2830	2830	2830	2830	646
605	20240401	103400	106359705	2830	2835	2835	2830	304
606	20240401	103300	105499060	2830	2830	2830	2830	21
607	20240401	103200	105439630	2835	2835	2835	2835	0
608	20240401	103100	105439630	2835	2835	2835	2835	0
609	20240401	103000	105439630	2835	2835	2835	2835	289
610	20240401	102900	104620315	2830	2835	2835	2830	240
611	20240401	102800	103940615	2835	2835	2835	2835	0
612	20240401	102700	103940615	2835	2835	2835	2835	0
613	20240401	102600	103940615	2835	2835	2835	2835	1500
614	20240401	102500	99688115	2830	2830	2830	2830	0
615	20240401	102400	99688115	2830	2830	2830	2830	1
616	20240401	102300	99685285	2835	2835	2835	2835	18
617	20240401	102200	99634255	2835	2835	2835	2835	1
618	20240401	102100	99631420	2835	2835	2835	2835	100
619	20240401	102000	99347920	2835	2835	2835	2835	2300
620	20240401	101900	92827420	2835	2835	2835	2835	71
621	20240401	101800	92626135	2835	2835	2835	2835	14
622	20240401	101700	92586445	2835	2835	2835	2835	2752
623	20240401	101600	84784525	2835	2830	2835	2830	785
624	20240401	101500	82562970	2830	2830	2830	2825	4
625	20240401	101400	82551655	2830	2830	2830	2830	3
626	20240401	101300	82543165	2830	2830	2830	2830	5
627	20240401	101200	82529015	2835	2835	2835	2820	57
628	20240401	101100	82368155	2835	2820	2835	2820	2
629	20240401	101000	82362500	2835	2835	2835	2835	7
630	20240401	100900	82342655	2835	2835	2835	2835	1
631	20240401	100800	82339820	2820	2820	2820	2820	0
632	20240401	100700	82339820	2820	2820	2820	2820	179
633	20240401	100600	81835040	2820	2820	2820	2820	530
634	20240401	100500	80340440	2835	2820	2835	2820	135
635	20240401	100400	79959670	2820	2820	2820	2820	100
636	20240401	100300	79677670	2835	2835	2835	2835	3
637	20240401	100200	79669165	2820	2825	2835	2820	632
638	20240401	100100	77882775	2835	2830	2835	2825	1786
639	20240401	100000	72833140	2830	2835	2835	2830	507
640	20240401	095900	71395830	2830	2830	2830	2830	4
641	20240401	095800	71384510	2830	2830	2830	2830	100
642	20240401	095700	71101510	2830	2830	2830	2830	832
643	20240401	095600	68746950	2830	2835	2835	2830	212
644	20240401	095500	68146900	2835	2835	2835	2835	7
645	20240401	095400	68127055	2835	2835	2835	2835	2
646	20240401	095300	68121385	2835	2830	2835	2830	25
647	20240401	095200	68050570	2835	2835	2835	2835	0
648	20240401	095100	68050570	2835	2835	2835	2835	0
649	20240401	095000	68050570	2835	2835	2835	2835	300
650	20240401	094900	67200070	2835	2830	2835	2830	1196
651	20240401	094800	63809660	2835	2830	2835	2820	198
652	20240401	094700	63249245	2830	2830	2830	2830	5
653	20240401	094600	63235095	2830	2830	2830	2830	2
654	20240401	094500	63229435	2830	2830	2830	2830	1006
655	20240401	094400	60382455	2830	2825	2830	2810	951
656	20240401	094300	57706895	2830	2830	2830	2830	0
657	20240401	094200	57706895	2830	2825	2830	2825	767
658	20240401	094100	55540115	2825	2825	2825	2825	0
659	20240401	094000	55540115	2825	2825	2825	2825	5
660	20240401	093900	55525990	2825	2825	2825	2825	0
661	20240401	093800	55525990	2825	2815	2825	2815	4133
662	20240401	093700	43871410	2815	2815	2815	2815	249
663	20240401	093600	43170475	2815	2820	2820	2815	214
664	20240401	093500	42568060	2815	2810	2815	2810	631
665	20240401	093400	40791845	2815	2815	2815	2815	2079
666	20240401	093300	34939460	2815	2820	2820	2815	1339
667	20240401	093200	31164100	2820	2820	2820	2820	0
668	20240401	093100	31164100	2820	2820	2820	2820	10
669	20240401	093000	31135900	2820	2820	2820	2820	1
670	20240401	092900	31133080	2810	2810	2810	2810	300
671	20240401	092800	30290080	2820	2820	2820	2820	0
672	20240401	092700	30290080	2820	2820	2820	2820	5
673	20240401	092600	30275980	2820	2820	2820	2820	0
674	20240401	092500	30275980	2820	2820	2820	2820	930
675	20240401	092400	27653380	2815	2815	2815	2815	1174
676	20240401	092300	24348570	2815	2815	2815	2815	0
677	20240401	092200	24348570	2815	2810	2815	2810	381
678	20240401	092100	23277775	2805	2805	2805	2805	0
679	20240401	092000	23277775	2805	2805	2805	2805	5
680	20240401	091900	23263750	2810	2810	2810	2810	0
681	20240401	091800	23263750	2810	2810	2810	2810	0
682	20240401	091700	23263750	2810	2810	2810	2810	1734
683	20240401	091600	18391210	2810	2800	2810	2800	156
684	20240401	091500	17953040	2795	2795	2795	2795	0
685	20240401	091400	17953040	2795	2795	2795	2795	2
686	20240401	091300	17947450	2795	2795	2795	2795	332
687	20240401	091200	17019510	2795	2795	2795	2795	0
688	20240401	091100	17019510	2795	2800	2800	2795	1000
689	20240401	091000	14221575	2800	2800	2800	2800	0
690	20240401	090900	14221575	2800	2800	2800	2800	0
691	20240401	090800	14221575	2800	2800	2800	2800	0
692	20240401	090700	14221575	2800	2820	2820	2800	979
693	20240401	090600	11462215	2800	2795	2800	2795	392
694	20240401	090500	10364630	2795	2795	2795	2795	206
695	20240401	090400	9788860	2795	2795	2795	2795	0
696	20240401	090300	9788860	2795	2805	2805	2795	2013
697	20240401	090200	4148700	2805	2825	2825	2805	651
698	20240401	090100	2319600	2825	2825	2825	2825	100
699	20240401	090000	2037100	2815	2805	2815	2805	726