KissMeData/317400/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	203900	123702260	4250	4250	4250	4250	999
3	20240401	203800	123702260	4250	4250	4250	4250	0
4	20240401	203700	123702260	4250	4250	4250	4250	0
5	20240401	203600	123702260	4250	4250	4250	4250	0
6	20240401	203500	123702260	4250	4250	4250	4250	0
7	20240401	203400	123702260	4250	4250	4250	4250	0
8	20240401	203300	123702260	4250	4250	4250	4250	0
9	20240401	203200	123702260	4250	4250	4250	4250	0
10	20240401	203100	123702260	4250	4250	4250	4250	0
11	20240401	203000	123702260	4250	4250	4250	4250	0
12	20240401	202900	123702260	4250	4250	4250	4250	0
13	20240401	202800	123702260	4250	4250	4250	4250	0
14	20240401	202700	123702260	4250	4250	4250	4250	0
15	20240401	202600	123702260	4250	4250	4250	4250	0
16	20240401	202500	123702260	4250	4250	4250	4250	0
17	20240401	202400	123702260	4250	4250	4250	4250	0
18	20240401	202300	123702260	4250	4250	4250	4250	0
19	20240401	202200	123702260	4250	4250	4250	4250	0
20	20240401	202100	123702260	4250	4250	4250	4250	0
21	20240401	202000	123702260	4250	4250	4250	4250	0
22	20240401	201900	123702260	4250	4250	4250	4250	0
23	20240401	201800	123702260	4250	4250	4250	4250	0
24	20240401	201700	123702260	4250	4250	4250	4250	0
25	20240401	201600	123702260	4250	4250	4250	4250	0
26	20240401	201500	123702260	4250	4250	4250	4250	0
27	20240401	201400	123702260	4250	4250	4250	4250	0
28	20240401	201300	123702260	4250	4250	4250	4250	0
29	20240401	201200	123702260	4250	4250	4250	4250	0
30	20240401	201100	123702260	4250	4250	4250	4250	0
31	20240401	201000	123702260	4250	4250	4250	4250	0
32	20240401	200900	123702260	4250	4250	4250	4250	999
33	20240401	200800	123702260	4250	4250	4250	4250	0
34	20240401	200700	123702260	4250	4250	4250	4250	0
35	20240401	200600	123702260	4250	4250	4250	4250	0
36	20240401	200500	123702260	4250	4250	4250	4250	0
37	20240401	200400	123702260	4250	4250	4250	4250	0
38	20240401	200300	123702260	4250	4250	4250	4250	0
39	20240401	200200	123702260	4250	4250	4250	4250	0
40	20240401	200100	123702260	4250	4250	4250	4250	0
41	20240401	200000	123702260	4250	4250	4250	4250	0
42	20240401	195900	123702260	4250	4250	4250	4250	0
43	20240401	195800	123702260	4250	4250	4250	4250	0
44	20240401	195700	123702260	4250	4250	4250	4250	0
45	20240401	195600	123702260	4250	4250	4250	4250	0
46	20240401	195500	123702260	4250	4250	4250	4250	0
47	20240401	195400	123702260	4250	4250	4250	4250	0
48	20240401	195300	123702260	4250	4250	4250	4250	0
49	20240401	195200	123702260	4250	4250	4250	4250	0
50	20240401	195100	123702260	4250	4250	4250	4250	0
51	20240401	195000	123702260	4250	4250	4250	4250	0
52	20240401	194900	123702260	4250	4250	4250	4250	0
53	20240401	194800	123702260	4250	4250	4250	4250	0
54	20240401	194700	123702260	4250	4250	4250	4250	0
55	20240401	194600	123702260	4250	4250	4250	4250	0
56	20240401	194500	123702260	4250	4250	4250	4250	0
57	20240401	194400	123702260	4250	4250	4250	4250	0
58	20240401	194300	123702260	4250	4250	4250	4250	0
59	20240401	194200	123702260	4250	4250	4250	4250	0
60	20240401	194100	123702260	4250	4250	4250	4250	0
61	20240401	194000	123702260	4250	4250	4250	4250	0
62	20240401	193900	123702260	4250	4250	4250	4250	999
63	20240401	193800	123702260	4250	4250	4250	4250	0
64	20240401	193700	123702260	4250	4250	4250	4250	0
65	20240401	193600	123702260	4250	4250	4250	4250	0
66	20240401	193500	123702260	4250	4250	4250	4250	0
67	20240401	193400	123702260	4250	4250	4250	4250	0
68	20240401	193300	123702260	4250	4250	4250	4250	0
69	20240401	193200	123702260	4250	4250	4250	4250	0
70	20240401	193100	123702260	4250	4250	4250	4250	0
71	20240401	193000	123702260	4250	4250	4250	4250	0
72	20240401	192900	123702260	4250	4250	4250	4250	0
73	20240401	192800	123702260	4250	4250	4250	4250	0
74	20240401	192700	123702260	4250	4250	4250	4250	0
75	20240401	192600	123702260	4250	4250	4250	4250	0
76	20240401	192500	123702260	4250	4250	4250	4250	0
77	20240401	192400	123702260	4250	4250	4250	4250	0
78	20240401	192300	123702260	4250	4250	4250	4250	0
79	20240401	192200	123702260	4250	4250	4250	4250	0
80	20240401	192100	123702260	4250	4250	4250	4250	0
81	20240401	192000	123702260	4250	4250	4250	4250	0
82	20240401	191900	123702260	4250	4250	4250	4250	0
83	20240401	191800	123702260	4250	4250	4250	4250	0
84	20240401	191700	123702260	4250	4250	4250	4250	0
85	20240401	191600	123702260	4250	4250	4250	4250	0
86	20240401	191500	123702260	4250	4250	4250	4250	0
87	20240401	191400	123702260	4250	4250	4250	4250	0
88	20240401	191300	123702260	4250	4250	4250	4250	0
89	20240401	191200	123702260	4250	4250	4250	4250	0
90	20240401	191100	123702260	4250	4250	4250	4250	0
91	20240401	191000	123702260	4250	4250	4250	4250	0
92	20240401	190900	123702260	4250	4250	4250	4250	999
93	20240401	190800	123702260	4250	4250	4250	4250	0
94	20240401	190700	123702260	4250	4250	4250	4250	0
95	20240401	190600	123702260	4250	4250	4250	4250	0
96	20240401	190500	123702260	4250	4250	4250	4250	0
97	20240401	190400	123702260	4250	4250	4250	4250	0
98	20240401	190300	123702260	4250	4250	4250	4250	0
99	20240401	190200	123702260	4250	4250	4250	4250	0
100	20240401	190100	123702260	4250	4250	4250	4250	0
101	20240401	190000	123702260	4250	4250	4250	4250	0
102	20240401	185900	123702260	4250	4250	4250	4250	0
103	20240401	185800	123702260	4250	4250	4250	4250	0
104	20240401	185700	123702260	4250	4250	4250	4250	0
105	20240401	185600	123702260	4250	4250	4250	4250	0
106	20240401	185500	123702260	4250	4250	4250	4250	0
107	20240401	185400	123702260	4250	4250	4250	4250	0
108	20240401	185300	123702260	4250	4250	4250	4250	0
109	20240401	185200	123702260	4250	4250	4250	4250	0
110	20240401	185100	123702260	4250	4250	4250	4250	0
111	20240401	185000	123702260	4250	4250	4250	4250	0
112	20240401	184900	123702260	4250	4250	4250	4250	0
113	20240401	184800	123702260	4250	4250	4250	4250	0
114	20240401	184700	123702260	4250	4250	4250	4250	0
115	20240401	184600	123702260	4250	4250	4250	4250	0
116	20240401	184500	123702260	4250	4250	4250	4250	0
117	20240401	184400	123702260	4250	4250	4250	4250	0
118	20240401	184300	123702260	4250	4250	4250	4250	0
119	20240401	184200	123702260	4250	4250	4250	4250	0
120	20240401	184100	123702260	4250	4250	4250	4250	0
121	20240401	184000	123702260	4250	4250	4250	4250	0
122	20240401	183900	123702260	4250	4250	4250	4250	999
123	20240401	183800	123702260	4250	4250	4250	4250	0
124	20240401	183700	123702260	4250	4250	4250	4250	0
125	20240401	183600	123702260	4250	4250	4250	4250	0
126	20240401	183500	123702260	4250	4250	4250	4250	0
127	20240401	183400	123702260	4250	4250	4250	4250	0
128	20240401	183300	123702260	4250	4250	4250	4250	0
129	20240401	183200	123702260	4250	4250	4250	4250	0
130	20240401	183100	123702260	4250	4250	4250	4250	0
131	20240401	183000	123702260	4250	4250	4250	4250	0
132	20240401	182900	123702260	4250	4250	4250	4250	0
133	20240401	182800	123702260	4250	4250	4250	4250	0
134	20240401	182700	123702260	4250	4250	4250	4250	0
135	20240401	182600	123702260	4250	4250	4250	4250	0
136	20240401	182500	123702260	4250	4250	4250	4250	0
137	20240401	182400	123702260	4250	4250	4250	4250	0
138	20240401	182300	123702260	4250	4250	4250	4250	0
139	20240401	182200	123702260	4250	4250	4250	4250	0
140	20240401	182100	123702260	4250	4250	4250	4250	0
141	20240401	182000	123702260	4250	4250	4250	4250	0
142	20240401	181900	123702260	4250	4250	4250	4250	0
143	20240401	181800	123702260	4250	4250	4250	4250	0
144	20240401	181700	123702260	4250	4250	4250	4250	0
145	20240401	181600	123702260	4250	4250	4250	4250	0
146	20240401	181500	123702260	4250	4250	4250	4250	0
147	20240401	181400	123702260	4250	4250	4250	4250	0
148	20240401	181300	123702260	4250	4250	4250	4250	0
149	20240401	181200	123702260	4250	4250	4250	4250	0
150	20240401	181100	123702260	4250	4250	4250	4250	0
151	20240401	181000	123702260	4250	4250	4250	4250	0
152	20240401	180900	123702260	4250	4250	4250	4250	999
153	20240401	180800	123702260	4250	4250	4250	4250	0
154	20240401	180700	123702260	4250	4250	4250	4250	0
155	20240401	180600	123702260	4250	4250	4250	4250	0
156	20240401	180500	123702260	4250	4250	4250	4250	0
157	20240401	180400	123702260	4250	4250	4250	4250	0
158	20240401	180300	123702260	4250	4250	4250	4250	0
159	20240401	180200	123702260	4250	4250	4250	4250	0
160	20240401	180100	123702260	4250	4250	4250	4250	0
161	20240401	180000	123702260	4250	4250	4250	4250	0
162	20240401	175900	123702260	4250	4250	4250	4250	0
163	20240401	175800	123702260	4250	4250	4250	4250	0
164	20240401	175700	123702260	4250	4250	4250	4250	0
165	20240401	175600	123702260	4250	4250	4250	4250	0
166	20240401	175500	123702260	4250	4250	4250	4250	0
167	20240401	175400	123702260	4250	4250	4250	4250	0
168	20240401	175300	123702260	4250	4250	4250	4250	0
169	20240401	175200	123702260	4250	4250	4250	4250	0
170	20240401	175100	123702260	4250	4250	4250	4250	0
171	20240401	175000	123702260	4250	4250	4250	4250	0
172	20240401	174900	123702260	4250	4250	4250	4250	0
173	20240401	174800	123702260	4250	4250	4250	4250	0
174	20240401	174700	123702260	4250	4250	4250	4250	0
175	20240401	174600	123702260	4250	4250	4250	4250	0
176	20240401	174500	123702260	4250	4250	4250	4250	0
177	20240401	174400	123702260	4250	4250	4250	4250	0
178	20240401	174300	123702260	4250	4250	4250	4250	0
179	20240401	174200	123702260	4250	4250	4250	4250	0
180	20240401	174100	123702260	4250	4250	4250	4250	0
181	20240401	174000	123702260	4250	4250	4250	4250	0
182	20240401	173900	123702260	4250	4250	4250	4250	999
183	20240401	173800	123702260	4250	4250	4250	4250	0
184	20240401	173700	123702260	4250	4250	4250	4250	0
185	20240401	173600	123702260	4250	4250	4250	4250	0
186	20240401	173500	123702260	4250	4250	4250	4250	0
187	20240401	173400	123702260	4250	4250	4250	4250	0
188	20240401	173300	123702260	4250	4250	4250	4250	0
189	20240401	173200	123702260	4250	4250	4250	4250	0
190	20240401	173100	123702260	4250	4250	4250	4250	0
191	20240401	173000	123702260	4250	4250	4250	4250	0
192	20240401	172900	123702260	4250	4250	4250	4250	0
193	20240401	172800	123702260	4250	4250	4250	4250	0
194	20240401	172700	123702260	4250	4250	4250	4250	0
195	20240401	172600	123702260	4250	4250	4250	4250	0
196	20240401	172500	123702260	4250	4250	4250	4250	0
197	20240401	172400	123702260	4250	4250	4250	4250	0
198	20240401	172300	123702260	4250	4250	4250	4250	0
199	20240401	172200	123702260	4250	4250	4250	4250	0
200	20240401	172100	123702260	4250	4250	4250	4250	0
201	20240401	172000	123702260	4250	4250	4250	4250	0
202	20240401	171900	123702260	4250	4250	4250	4250	0
203	20240401	171800	123702260	4250	4250	4250	4250	0
204	20240401	171700	123702260	4250	4250	4250	4250	0
205	20240401	171600	123702260	4250	4250	4250	4250	0
206	20240401	171500	123702260	4250	4250	4250	4250	0
207	20240401	171400	123702260	4250	4250	4250	4250	0
208	20240401	171300	123702260	4250	4250	4250	4250	0
209	20240401	171200	123702260	4250	4250	4250	4250	0
210	20240401	171100	123702260	4250	4250	4250	4250	0
211	20240401	171000	123702260	4250	4250	4250	4250	0
212	20240401	170900	123702260	4250	4250	4250	4250	999
213	20240401	170800	123702260	4250	4250	4250	4250	0
214	20240401	170700	123702260	4250	4250	4250	4250	0
215	20240401	170600	123702260	4250	4250	4250	4250	0
216	20240401	170500	123702260	4250	4250	4250	4250	0
217	20240401	170400	123702260	4250	4250	4250	4250	0
218	20240401	170300	123702260	4250	4250	4250	4250	0
219	20240401	170200	123702260	4250	4250	4250	4250	0
220	20240401	170100	123702260	4250	4250	4250	4250	0
221	20240401	170000	123702260	4250	4250	4250	4250	0
222	20240401	165900	123702260	4250	4250	4250	4250	0
223	20240401	165800	123702260	4250	4250	4250	4250	0
224	20240401	165700	123702260	4250	4250	4250	4250	0
225	20240401	165600	123702260	4250	4250	4250	4250	0
226	20240401	165500	123702260	4250	4250	4250	4250	0
227	20240401	165400	123702260	4250	4250	4250	4250	0
228	20240401	165300	123702260	4250	4250	4250	4250	0
229	20240401	165200	123702260	4250	4250	4250	4250	0
230	20240401	165100	123702260	4250	4250	4250	4250	0
231	20240401	165000	123702260	4250	4250	4250	4250	0
232	20240401	164900	123702260	4250	4250	4250	4250	0
233	20240401	164800	123702260	4250	4250	4250	4250	0
234	20240401	164700	123702260	4250	4250	4250	4250	0
235	20240401	164600	123702260	4250	4250	4250	4250	0
236	20240401	164500	123702260	4250	4250	4250	4250	0
237	20240401	164400	123702260	4250	4250	4250	4250	0
238	20240401	164300	123702260	4250	4250	4250	4250	0
239	20240401	164200	123702260	4250	4250	4250	4250	0
240	20240401	164100	123702260	4250	4250	4250	4250	0
241	20240401	164000	123702260	4250	4250	4250	4250	0
242	20240401	163900	123702260	4250	4250	4250	4250	999
243	20240401	163800	123702260	4250	4250	4250	4250	0
244	20240401	163700	123702260	4250	4250	4250	4250	0
245	20240401	163600	123702260	4250	4250	4250	4250	0
246	20240401	163500	123702260	4250	4250	4250	4250	0
247	20240401	163400	123702260	4250	4250	4250	4250	0
248	20240401	163300	123702260	4250	4250	4250	4250	0
249	20240401	163200	123702260	4250	4250	4250	4250	0
250	20240401	163100	123702260	4250	4250	4250	4250	0
251	20240401	163000	123702260	4250	4250	4250	4250	0
252	20240401	162900	123702260	4250	4250	4250	4250	0
253	20240401	162800	123702260	4250	4250	4250	4250	0
254	20240401	162700	123702260	4250	4250	4250	4250	0
255	20240401	162600	123702260	4250	4250	4250	4250	0
256	20240401	162500	123702260	4250	4250	4250	4250	0
257	20240401	162400	123702260	4250	4250	4250	4250	0
258	20240401	162300	123702260	4250	4250	4250	4250	0
259	20240401	162200	123702260	4250	4250	4250	4250	0
260	20240401	162100	123702260	4250	4250	4250	4250	0
261	20240401	162000	123702260	4250	4250	4250	4250	0
262	20240401	161900	123702260	4250	4250	4250	4250	0
263	20240401	161800	123702260	4250	4250	4250	4250	0
264	20240401	161700	123702260	4250	4250	4250	4250	0
265	20240401	161600	123702260	4250	4250	4250	4250	0
266	20240401	161500	123702260	4250	4250	4250	4250	0
267	20240401	161400	123702260	4250	4250	4250	4250	0
268	20240401	161300	123702260	4250	4250	4250	4250	0
269	20240401	161200	123702260	4250	4250	4250	4250	0
270	20240401	161100	123702260	4250	4250	4250	4250	0
271	20240401	161000	123702260	4250	4250	4250	4250	0
272	20240401	160900	123702260	4250	4250	4250	4250	999
273	20240401	160800	123702260	4250	4250	4250	4250	0
274	20240401	160700	123702260	4250	4250	4250	4250	0
275	20240401	160600	123702260	4250	4250	4250	4250	0
276	20240401	160500	123702260	4250	4250	4250	4250	0
277	20240401	160400	123702260	4250	4250	4250	4250	0
278	20240401	160300	123702260	4250	4250	4250	4250	0
279	20240401	160200	123702260	4250	4250	4250	4250	0
280	20240401	160100	123702260	4250	4250	4250	4250	0
281	20240401	160000	123702260	4250	4250	4250	4250	0
282	20240401	155900	123702260	4250	4250	4250	4250	0
283	20240401	155800	123702260	4250	4250	4250	4250	0
284	20240401	155700	123702260	4250	4250	4250	4250	0
285	20240401	155600	123702260	4250	4250	4250	4250	0
286	20240401	155500	123702260	4250	4250	4250	4250	0
287	20240401	155400	123702260	4250	4250	4250	4250	0
288	20240401	155300	123702260	4250	4250	4250	4250	0
289	20240401	155200	123702260	4250	4250	4250	4250	0
290	20240401	155100	123702260	4250	4250	4250	4250	0
291	20240401	155000	123702260	4250	4250	4250	4250	0
292	20240401	154900	123702260	4250	4250	4250	4250	0
293	20240401	154800	123702260	4250	4250	4250	4250	0
294	20240401	154700	123702260	4250	4250	4250	4250	0
295	20240401	154600	123702260	4250	4250	4250	4250	0
296	20240401	154500	123702260	4250	4250	4250	4250	0
297	20240401	154400	123702260	4250	4250	4250	4250	0
298	20240401	154300	123702260	4250	4250	4250	4250	0
299	20240401	154200	123702260	4250	4250	4250	4250	0
300	20240401	154100	123702260	4250	4250	4250	4250	0
301	20240401	154000	123702260	4250	4250	4250	4250	0
302	20240401	153900	123702260	4250	4250	4250	4250	999
303	20240401	153800	123702260	4250	4250	4250	4250	0
304	20240401	153700	123702260	4250	4250	4250	4250	0
305	20240401	153600	123702260	4250	4250	4250	4250	0
306	20240401	153500	123702260	4250	4250	4250	4250	0
307	20240401	153400	123702260	4250	4250	4250	4250	0
308	20240401	153300	123702260	4250	4250	4250	4250	0
309	20240401	153200	123702260	4250	4250	4250	4250	0
310	20240401	153100	123702260	4250	4250	4250	4250	0
311	20240401	153000	123702260	4250	4250	4250	4250	999
312	20240401	152900	119456510	4250	4250	4250	4250	0
313	20240401	152800	119456510	4250	4250	4250	4250	0
314	20240401	152700	119456510	4250	4250	4250	4250	0
315	20240401	152600	119456510	4250	4250	4250	4250	0
316	20240401	152500	119456510	4250	4250	4250	4250	0
317	20240401	152400	119456510	4250	4250	4250	4250	0
318	20240401	152300	119456510	4250	4250	4250	4250	0
319	20240401	152200	119456510	4250	4250	4250	4250	0
320	20240401	152100	119456510	4250	4250	4250	4250	0
321	20240401	152000	119456510	4250	4250	4250	4250	0
322	20240401	151900	119456510	4250	4255	4255	4250	88
323	20240401	151800	119082135	4250	4250	4250	4250	410
324	20240401	151700	117339635	4255	4250	4255	4250	6
325	20240401	151600	117314125	4255	4255	4255	4255	12
326	20240401	151500	117263065	4255	4255	4255	4255	1
327	20240401	151400	117258810	4250	4250	4250	4250	7
328	20240401	151300	117229060	4255	4255	4255	4255	1
329	20240401	151200	117224805	4255	4255	4255	4255	0
330	20240401	151100	117224805	4255	4255	4255	4255	9
331	20240401	151000	117186510	4255	4255	4255	4255	1
332	20240401	150900	117182255	4255	4255	4255	4255	0
333	20240401	150800	117182255	4255	4250	4255	4245	646
334	20240401	150700	114436960	4255	4255	4255	4255	2
335	20240401	150600	114428450	4250	4250	4250	4250	319
336	20240401	150500	113072700	4250	4255	4255	4250	23
337	20240401	150400	112974935	4255	4250	4255	4250	149
338	20240401	150300	112341635	4250	4250	4250	4250	0
339	20240401	150200	112341635	4250	4255	4255	4250	759
340	20240401	150100	109115880	4250	4255	4255	4250	94
341	20240401	150000	108716375	4250	4250	4250	4250	0
342	20240401	145900	108716375	4250	4255	4255	4250	201
343	20240401	145800	107862120	4250	4250	4250	4250	92
344	20240401	145700	107471120	4255	4255	4255	4255	1
345	20240401	145600	107466865	4255	4255	4255	4255	1
346	20240401	145500	107462610	4250	4250	4250	4250	186
347	20240401	145400	106672110	4255	4255	4255	4255	1
348	20240401	145300	106667855	4255	4255	4255	4255	2
349	20240401	145200	106659345	4250	4250	4250	4250	92
350	20240401	145100	106268345	4255	4255	4255	4255	13
351	20240401	145000	106213030	4255	4255	4255	4255	1
352	20240401	144900	106208775	4255	4255	4255	4255	0
353	20240401	144800	106208775	4255	4255	4255	4255	1
354	20240401	144700	106204520	4255	4255	4255	4255	1
355	20240401	144600	106200265	4255	4255	4255	4255	0
356	20240401	144500	106200265	4255	4255	4255	4255	11
357	20240401	144400	106153460	4250	4255	4255	4250	41
358	20240401	144300	105979205	4255	4255	4255	4255	37
359	20240401	144200	105821770	4255	4255	4255	4255	1
360	20240401	144100	105817515	4250	4250	4250	4250	236
361	20240401	144000	104814515	4250	4250	4250	4250	1
362	20240401	143900	104810265	4250	4250	4250	4250	1
363	20240401	143800	104806015	4250	4250	4250	4250	6
364	20240401	143700	104780515	4250	4250	4250	4250	1
365	20240401	143600	104776265	4250	4250	4250	4250	201
366	20240401	143500	103922015	4250	4250	4250	4250	200
367	20240401	143400	103072015	4250	4250	4250	4250	1
368	20240401	143300	103067765	4250	4250	4250	4250	41
369	20240401	143200	102893515	4250	4250	4250	4250	600
370	20240401	143100	100343515	4250	4250	4250	4250	1
371	20240401	143000	100339265	4245	4250	4250	4245	95
372	20240401	142900	99935985	4250	4250	4250	4250	0
373	20240401	142800	99935985	4250	4250	4250	4250	128
374	20240401	142700	99391985	4250	4250	4250	4250	0
375	20240401	142600	99391985	4250	4250	4250	4250	342
376	20240401	142500	97938485	4250	4245	4250	4245	93
377	20240401	142400	97543695	4250	4250	4250	4250	0
378	20240401	142300	97543695	4250	4245	4250	4245	2
379	20240401	142200	97535200	4245	4250	4250	4245	93
380	20240401	142100	97140410	4250	4250	4250	4250	0
381	20240401	142000	97140410	4250	4250	4250	4250	1
382	20240401	141900	97136160	4245	4250	4250	4245	94
383	20240401	141800	96737125	4250	4250	4250	4250	0
384	20240401	141700	96737125	4250	4250	4250	4250	101
385	20240401	141600	96307875	4245	4250	4250	4245	93
386	20240401	141500	95913085	4250	4250	4250	4250	0
387	20240401	141400	95913085	4250	4245	4250	4245	6
388	20240401	141300	95887610	4245	4250	4250	4245	136
389	20240401	141200	95310285	4250	4250	4250	4250	0
390	20240401	141100	95310285	4250	4250	4250	4245	97
391	20240401	141000	94898495	4250	4250	4250	4250	0
392	20240401	140900	94898495	4250	4250	4250	4250	1
393	20240401	140800	94894245	4245	4250	4250	4245	95
394	20240401	140700	94490960	4250	4250	4250	4250	8
395	20240401	140600	94456960	4250	4250	4250	4250	1
396	20240401	140500	94452710	4245	4250	4250	4245	199
397	20240401	140400	93607950	4250	4250	4250	4250	0
398	20240401	140300	93607950	4250	4250	4250	4250	1
399	20240401	140200	93603700	4245	4250	4250	4245	106
400	20240401	140100	93153665	4245	4245	4245	4245	0
401	20240401	140000	93153665	4245	4245	4250	4245	374
402	20240401	135900	91566030	4250	4250	4250	4250	1
403	20240401	135800	91561780	4245	4245	4245	4245	67
404	20240401	135700	91277365	4250	4255	4255	4250	60
405	20240401	135600	91022115	4255	4255	4255	4255	3
406	20240401	135500	91009350	4255	4250	4255	4250	3
407	20240401	135400	90996590	4255	4255	4255	4255	1
408	20240401	135300	90992335	4255	4255	4255	4255	0
409	20240401	135200	90992335	4255	4255	4255	4255	1
410	20240401	135100	90988080	4255	4255	4255	4255	1
411	20240401	135000	90983825	4255	4255	4255	4255	0
412	20240401	134900	90983825	4255	4255	4255	4255	1
413	20240401	134800	90979570	4255	4255	4255	4255	1
414	20240401	134700	90975315	4255	4255	4255	4255	0
415	20240401	134600	90975315	4255	4245	4255	4245	228
416	20240401	134500	90007445	4245	4250	4250	4245	207
417	20240401	134400	89128725	4250	4250	4250	4250	1
418	20240401	134300	89124475	4255	4245	4255	4245	224
419	20240401	134200	88173585	4245	4255	4255	4245	750
420	20240401	134100	84982775	4250	4250	4250	4250	235
421	20240401	134000	83984025	4250	4255	4255	4250	109
422	20240401	133900	83520765	4255	4255	4255	4255	2
423	20240401	133800	83512255	4255	4255	4255	4255	2
424	20240401	133700	83503745	4250	4255	4255	4250	98
425	20240401	133600	83087215	4255	4255	4255	4255	0
426	20240401	133500	83087215	4255	4250	4255	4250	95
427	20240401	133400	82683455	4255	4255	4255	4255	4
428	20240401	133300	82666435	4255	4255	4255	4255	10
429	20240401	133200	82623885	4255	4255	4255	4250	257
430	20240401	133100	81531040	4255	4255	4255	4255	2
431	20240401	133000	81522530	4255	4255	4255	4255	0
432	20240401	132900	81522530	4255	4250	4255	4250	94
433	20240401	132800	81123025	4255	4255	4255	4255	48
434	20240401	132700	80918785	4250	4250	4250	4250	40
435	20240401	132600	80748785	4250	4255	4255	4250	93
436	20240401	132500	80353530	4255	4255	4255	4255	0
437	20240401	132400	80353530	4255	4255	4255	4255	2
438	20240401	132300	80345020	4250	4255	4255	4250	96
439	20240401	132200	79937005	4255	4255	4255	4255	1
440	20240401	132100	79932750	4255	4250	4255	4250	93
441	20240401	132000	79537495	4255	4255	4255	4255	1
442	20240401	131900	79533240	4255	4255	4255	4255	3
443	20240401	131800	79520475	4255	4250	4255	4250	95
444	20240401	131700	79116715	4255	4255	4255	4255	1
445	20240401	131600	79112460	4255	4255	4255	4255	8
446	20240401	131500	79078420	4255	4250	4255	4250	93
447	20240401	131400	78683165	4255	4255	4255	4255	1
448	20240401	131300	78678910	4250	4250	4250	4250	0
449	20240401	131200	78678910	4250	4255	4255	4250	94
450	20240401	131100	78279405	4255	4255	4255	4255	1
451	20240401	131000	78275150	4250	4250	4250	4250	8
452	20240401	130900	78241150	4250	4255	4255	4250	93
453	20240401	130800	77845895	4255	4255	4255	4255	0
454	20240401	130700	77845895	4255	4250	4255	4250	94
455	20240401	130600	77446390	4255	4255	4255	4255	2
456	20240401	130500	77437880	4255	4255	4255	4255	10
457	20240401	130400	77395330	4255	4250	4255	4250	103
458	20240401	130300	76957525	4255	4255	4255	4255	5
459	20240401	130200	76936250	4255	4255	4255	4255	3
460	20240401	130100	76923485	4255	4255	4255	4250	139
461	20240401	130000	76332505	4255	4255	4255	4255	9
462	20240401	125900	76294210	4255	4255	4255	4255	17
463	20240401	125800	76221875	4255	4255	4255	4250	149
464	20240401	125700	75588490	4250	4255	4255	4250	121
465	20240401	125600	75074225	4250	4250	4250	4250	93
466	20240401	125500	74678975	4255	4250	4255	4250	2
467	20240401	125400	74670470	4255	4255	4255	4255	0
468	20240401	125300	74670470	4255	4250	4255	4250	93
469	20240401	125200	74275215	4255	4255	4255	4255	2
470	20240401	125100	74266705	4255	4255	4255	4255	0
471	20240401	125000	74266705	4255	4255	4255	4255	31
472	20240401	124900	74134800	4260	4260	4260	4260	1
473	20240401	124800	74130540	4260	4260	4260	4260	0
474	20240401	124700	74130540	4260	4260	4260	4260	1
475	20240401	124600	74126280	4260	4260	4260	4260	1
476	20240401	124500	74122020	4250	4250	4250	4250	0
477	20240401	124400	74122020	4250	4260	4260	4250	94
478	20240401	124300	73722500	4260	4260	4260	4260	1
479	20240401	124200	73718240	4245	4245	4245	4245	93
480	20240401	124100	73323455	4260	4260	4260	4260	1
481	20240401	124000	73319195	4260	4260	4260	4260	1
482	20240401	123900	73314935	4250	4255	4255	4250	122
483	20240401	123800	72796410	4260	4260	4260	4260	2
484	20240401	123700	72787890	4260	4260	4260	4260	0
485	20240401	123600	72787890	4260	4260	4260	4260	12
486	20240401	123500	72736770	4260	4260	4260	4260	1
487	20240401	123400	72732510	4255	4255	4255	4255	0
488	20240401	123300	72732510	4255	4255	4255	4255	1
489	20240401	123200	72728255	4260	4260	4260	4260	1
490	20240401	123100	72723995	4250	4250	4250	4250	365
491	20240401	123000	71172745	4260	4260	4260	4260	2
492	20240401	122900	71164225	4260	4260	4260	4260	2
493	20240401	122800	71155705	4260	4250	4260	4250	96
494	20240401	122700	70747695	4260	4260	4260	4260	2
495	20240401	122600	70739175	4260	4260	4260	4260	2
496	20240401	122500	70730655	4250	4260	4260	4250	114
497	20240401	122400	70246135	4260	4260	4260	4260	2
498	20240401	122300	70237615	4260	4260	4260	4260	0
499	20240401	122200	70237615	4260	4260	4260	4255	95
500	20240401	122100	69833375	4260	4260	4260	4260	2
501	20240401	122000	69824855	4260	4260	4260	4260	0
502	20240401	121900	69824855	4260	4265	4265	4260	78
503	20240401	121800	69492570	4265	4265	4265	4265	2
504	20240401	121700	69484040	4265	4265	4265	4265	70
505	20240401	121600	69185490	4270	4270	4270	4270	7
506	20240401	121500	69155600	4270	4270	4270	4270	1
507	20240401	121400	69151330	4265	4265	4265	4265	62
508	20240401	121300	68886900	4270	4270	4270	4270	2
509	20240401	121200	68878360	4270	4270	4270	4270	1
510	20240401	121100	68874090	4270	4270	4270	4270	20
511	20240401	121000	68788690	4270	4270	4270	4270	3
512	20240401	120900	68775880	4270	4270	4270	4270	1
513	20240401	120800	68771610	4270	4270	4270	4270	10
514	20240401	120700	68728910	4270	4270	4270	4270	3
515	20240401	120600	68716100	4270	4270	4270	4270	0
516	20240401	120500	68716100	4270	4270	4270	4270	1
517	20240401	120400	68711830	4265	4265	4265	4265	304
518	20240401	120300	67415270	4265	4265	4265	4265	0
519	20240401	120200	67415270	4265	4265	4265	4265	2
520	20240401	120100	67406740	4250	4250	4260	4250	2235
521	20240401	120000	57901025	4250	4245	4250	4245	106
522	20240401	115900	57450985	4250	4250	4250	4250	6
523	20240401	115800	57425485	4250	4250	4250	4250	2
524	20240401	115700	57416985	4245	4245	4245	4245	93
525	20240401	115600	57022200	4250	4250	4250	4250	2
526	20240401	115500	57013700	4250	4250	4250	4245	68
527	20240401	115400	56724915	4245	4245	4245	4245	92
528	20240401	115300	56334375	4250	4250	4250	4250	2
529	20240401	115200	56325875	4245	4245	4250	4245	369
530	20240401	115100	54758295	4250	4245	4250	4245	556
531	20240401	115000	52398065	4250	4250	4250	4250	1
532	20240401	114900	52393815	4245	4245	4245	4245	92
533	20240401	114800	52003275	4250	4250	4250	4250	1
534	20240401	114700	51999025	4250	4250	4250	4250	2
535	20240401	114600	51990525	4245	4245	4245	4245	93
536	20240401	114500	51595740	4250	4245	4250	4245	82
537	20240401	114400	51247590	4250	4250	4250	4250	71
538	20240401	114300	50945840	4245	4245	4245	4245	192
539	20240401	114200	50130800	4250	4250	4250	4250	2
540	20240401	114100	50122300	4250	4250	4250	4250	2
541	20240401	114000	50113800	4245	4250	4250	4245	116
542	20240401	113900	49621265	4250	4250	4250	4250	2
543	20240401	113800	49612765	4245	4250	4250	4245	94
544	20240401	113700	49213725	4250	4250	4250	4250	0
545	20240401	113600	49213725	4250	4250	4250	4250	2
546	20240401	113500	49205225	4250	4250	4250	4250	1
547	20240401	113400	49200975	4250	4250	4250	4250	47
548	20240401	113300	49001225	4250	4250	4250	4250	1
549	20240401	113200	48996975	4250	4250	4250	4250	0
550	20240401	113100	48996975	4250	4250	4250	4250	1
551	20240401	113000	48992725	4250	4250	4250	4250	194
552	20240401	112900	48168225	4250	4250	4250	4250	0
553	20240401	112800	48168225	4250	4250	4250	4250	8
554	20240401	112700	48134225	4245	4240	4245	4240	391
555	20240401	112600	46474555	4245	4245	4245	4245	4
556	20240401	112500	46457575	4245	4245	4245	4245	24
557	20240401	112400	46355695	4245	4245	4245	4245	23
558	20240401	112300	46258060	4245	4245	4245	4245	0
559	20240401	112200	46258060	4245	4245	4245	4245	2
560	20240401	112100	46249570	4245	4245	4245	4245	2
561	20240401	112000	46241080	4245	4245	4245	4245	9
562	20240401	111900	46202875	4245	4245	4245	4245	3
563	20240401	111800	46190140	4240	4245	4245	4240	13
564	20240401	111700	46135015	4245	4245	4245	4245	80
565	20240401	111600	45795415	4240	4240	4240	4235	448
566	20240401	111500	43896585	4240	4240	4240	4240	1
567	20240401	111400	43892345	4240	4240	4240	4240	1
568	20240401	111300	43888105	4240	4235	4240	4235	90
569	20240401	111200	43506935	4240	4240	4240	4240	2
570	20240401	111100	43498455	4240	4240	4240	4240	0
571	20240401	111000	43498455	4240	4240	4240	4240	72
572	20240401	110900	43193175	4245	4245	4245	4245	0
573	20240401	110800	43193175	4245	4245	4245	4245	1
574	20240401	110700	43188930	4245	4245	4245	4245	5
575	20240401	110600	43167705	4245	4245	4245	4245	20
576	20240401	110500	43082805	4245	4235	4245	4235	43
577	20240401	110400	42900680	4245	4240	4245	4240	42
578	20240401	110300	42722590	4235	4240	4240	4235	1395
579	20240401	110200	36809040	4245	4245	4245	4245	70
580	20240401	110100	36511890	4250	4250	4250	4250	2
581	20240401	110000	36503390	4250	4250	4250	4250	0
582	20240401	105900	36503390	4250	4245	4250	4245	187
583	20240401	105800	35709565	4245	4250	4250	4245	1592
584	20240401	105700	28944380	4250	4250	4250	4250	0
585	20240401	105600	28944380	4250	4245	4250	4245	311
586	20240401	105500	27624175	4250	4245	4250	4245	4
587	20240401	105400	27607180	4245	4245	4245	4245	70
588	20240401	105300	27310030	4245	4250	4250	4245	137
589	20240401	105200	26728430	4250	4250	4250	4250	69
590	20240401	105100	26435180	4250	4250	4250	4250	0
591	20240401	105000	26435180	4250	4250	4250	4250	2
592	20240401	104900	26426680	4250	4250	4250	4250	2
593	20240401	104800	26418180	4250	4250	4250	4250	4
594	20240401	104700	26401180	4245	4250	4250	4245	399
595	20240401	104600	24705650	4250	4250	4250	4250	0
596	20240401	104500	24705650	4250	4250	4250	4250	3
597	20240401	104400	24692900	4250	4250	4250	4250	3
598	20240401	104300	24680150	4250	4250	4250	4250	1
599	20240401	104200	24675900	4250	4245	4250	4245	99
600	20240401	104100	24255610	4250	4250	4250	4250	42
601	20240401	104000	24077110	4250	4250	4250	4250	0
602	20240401	103900	24077110	4250	4245	4250	4245	4
603	20240401	103800	24060120	4245	4250	4250	4245	6
604	20240401	103700	24034625	4250	4250	4250	4250	1
605	20240401	103600	24030375	4250	4250	4250	4250	2
606	20240401	103500	24021875	4250	4250	4250	4250	2
607	20240401	103400	24013375	4250	4250	4250	4250	5
608	20240401	103300	23992125	4250	4250	4250	4250	1
609	20240401	103200	23987875	4250	4250	4250	4250	2
610	20240401	103100	23979375	4250	4250	4250	4250	0
611	20240401	103000	23979375	4250	4250	4250	4250	21
612	20240401	102900	23890125	4250	4250	4250	4250	23
613	20240401	102800	23792375	4250	4250	4250	4250	0
614	20240401	102700	23792375	4250	4250	4250	4250	12
615	20240401	102600	23741375	4250	4250	4250	4250	3
616	20240401	102500	23728625	4250	4250	4250	4250	40
617	20240401	102400	23558625	4250	4250	4250	4250	2
618	20240401	102300	23550125	4245	4250	4250	4245	1323
619	20240401	102200	17928990	4250	4250	4250	4250	1
620	20240401	102100	17924740	4250	4250	4250	4250	83
621	20240401	102000	17571990	4250	4250	4250	4250	0
622	20240401	101900	17571990	4250	4250	4250	4250	19
623	20240401	101800	17491240	4250	4250	4250	4250	2
624	20240401	101700	17482740	4250	4250	4250	4250	0
625	20240401	101600	17482740	4250	4250	4250	4250	4
626	20240401	101500	17465740	4250	4250	4250	4250	2
627	20240401	101400	17457240	4250	4250	4250	4250	0
628	20240401	101300	17457240	4250	4250	4250	4250	64
629	20240401	101200	17185240	4250	4250	4250	4250	47
630	20240401	101100	16985490	4250	4250	4250	4250	1
631	20240401	101000	16981240	4250	4250	4250	4250	82
632	20240401	100900	16632740	4250	4250	4250	4250	1
633	20240401	100800	16628490	4250	4250	4250	4250	26
634	20240401	100700	16517990	4250	4250	4250	4250	2
635	20240401	100600	16509490	4250	4250	4250	4245	44
636	20240401	100500	16322695	4250	4255	4255	4250	17
637	20240401	100400	16250430	4255	4255	4255	4255	4
638	20240401	100300	16233410	4255	4255	4255	4255	3
639	20240401	100200	16220645	4255	4255	4255	4255	0
640	20240401	100100	16220645	4255	4255	4255	4255	2
641	20240401	100000	16212135	4255	4255	4255	4255	0
642	20240401	095900	16212135	4255	4255	4255	4255	2
643	20240401	095800	16203625	4255	4255	4255	4255	3
644	20240401	095700	16190860	4255	4255	4255	4255	1
645	20240401	095600	16186605	4255	4255	4255	4255	20
646	20240401	095500	16101505	4255	4255	4255	4255	16
647	20240401	095400	16033425	4255	4255	4255	4255	1
648	20240401	095300	16029170	4255	4245	4255	4245	676
649	20240401	095200	13159540	4250	4255	4255	4250	38
650	20240401	095100	12998030	4255	4255	4255	4255	0
651	20240401	095000	12998030	4255	4255	4255	4255	3
652	20240401	094900	12985265	4255	4255	4255	4255	1
653	20240401	094800	12981010	4255	4255	4255	4255	0
654	20240401	094700	12981010	4255	4255	4255	4255	25
655	20240401	094600	12874635	4255	4255	4255	4255	3
656	20240401	094500	12861870	4255	4255	4255	4255	0
657	20240401	094400	12861870	4255	4255	4255	4255	10
658	20240401	094300	12819320	4255	4255	4255	4255	0
659	20240401	094200	12819320	4255	4255	4255	4255	0
660	20240401	094100	12819320	4255	4245	4255	4245	96
661	20240401	094000	12411690	4245	4245	4245	4245	51
662	20240401	093900	12195195	4240	4245	4245	4240	15
663	20240401	093800	12131570	4240	4245	4245	4240	50
664	20240401	093700	11919420	4240	4240	4240	4240	0
665	20240401	093600	11919420	4240	4240	4240	4240	100
666	20240401	093500	11495420	4245	4245	4245	4245	0
667	20240401	093400	11495420	4245	4245	4245	4245	102
668	20240401	093300	11062430	4245	4245	4245	4245	0
669	20240401	093200	11062430	4245	4240	4245	4240	30
670	20240401	093100	10935205	4245	4245	4245	4245	0
671	20240401	093000	10935205	4245	4245	4245	4245	5
672	20240401	092900	10913980	4245	4245	4245	4245	0
673	20240401	092800	10913980	4245	4245	4245	4245	0
674	20240401	092700	10913980	4245	4245	4245	4245	0
675	20240401	092600	10913980	4245	4245	4245	4245	0
676	20240401	092500	10913980	4245	4245	4245	4245	197
677	20240401	092400	10077715	4245	4245	4245	4240	65
678	20240401	092300	9801795	4255	4255	4255	4255	0
679	20240401	092200	9801795	4255	4255	4255	4255	2
680	20240401	092100	9793285	4255	4255	4255	4255	2
681	20240401	092000	9784775	4255	4255	4255	4255	1
682	20240401	091900	9780520	4255	4255	4255	4255	2
683	20240401	091800	9772010	4255	4255	4255	4255	700
684	20240401	091700	6793510	4255	4255	4255	4255	2
685	20240401	091600	6785000	4245	4245	4245	4245	400
686	20240401	091500	5087000	4255	4255	4255	4255	1
687	20240401	091400	5082745	4255	4255	4255	4255	0
688	20240401	091300	5082745	4255	4255	4255	4255	2
689	20240401	091200	5074235	4245	4255	4255	4245	76
690	20240401	091100	4751120	4255	4255	4255	4255	4
691	20240401	091000	4734100	4255	4255	4255	4255	20
692	20240401	090900	4649000	4260	4250	4260	4250	795
693	20240401	090800	1270240	4250	4250	4250	4250	22
694	20240401	090700	1176740	4250	4250	4250	4250	53
695	20240401	090600	951490	4250	4250	4250	4250	101
696	20240401	090500	522240	4245	4260	4260	4245	42
697	20240401	090400	343875	4245	4260	4260	4245	3
698	20240401	090300	331110	4245	4245	4245	4245	49
699	20240401	090200	123105	4245	4245	4245	4245	1
700	20240401	090100	118860	4245	4245	4245	4245	0
701	20240401	090000	118860	4245	4245	4245	4245	28