KissMeData/413630/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	205400	726416560	3985	3985	3985	3985	2010
3	20240401	205300	726416560	3985	3985	3985	3985	0
4	20240401	205200	726416560	3985	3985	3985	3985	0
5	20240401	205100	726416560	3985	3985	3985	3985	0
6	20240401	205000	726416560	3985	3985	3985	3985	0
7	20240401	204900	726416560	3985	3985	3985	3985	0
8	20240401	204800	726416560	3985	3985	3985	3985	0
9	20240401	204700	726416560	3985	3985	3985	3985	0
10	20240401	204600	726416560	3985	3985	3985	3985	0
11	20240401	204500	726416560	3985	3985	3985	3985	0
12	20240401	204400	726416560	3985	3985	3985	3985	0
13	20240401	204300	726416560	3985	3985	3985	3985	0
14	20240401	204200	726416560	3985	3985	3985	3985	0
15	20240401	204100	726416560	3985	3985	3985	3985	0
16	20240401	204000	726416560	3985	3985	3985	3985	0
17	20240401	203900	726416560	3985	3985	3985	3985	0
18	20240401	203800	726416560	3985	3985	3985	3985	0
19	20240401	203700	726416560	3985	3985	3985	3985	0
20	20240401	203600	726416560	3985	3985	3985	3985	0
21	20240401	203500	726416560	3985	3985	3985	3985	0
22	20240401	203400	726416560	3985	3985	3985	3985	0
23	20240401	203300	726416560	3985	3985	3985	3985	0
24	20240401	203200	726416560	3985	3985	3985	3985	0
25	20240401	203100	726416560	3985	3985	3985	3985	0
26	20240401	203000	726416560	3985	3985	3985	3985	0
27	20240401	202900	726416560	3985	3985	3985	3985	0
28	20240401	202800	726416560	3985	3985	3985	3985	0
29	20240401	202700	726416560	3985	3985	3985	3985	0
30	20240401	202600	726416560	3985	3985	3985	3985	0
31	20240401	202500	726416560	3985	3985	3985	3985	0
32	20240401	202400	726416560	3985	3985	3985	3985	2010
33	20240401	202300	726416560	3985	3985	3985	3985	0
34	20240401	202200	726416560	3985	3985	3985	3985	0
35	20240401	202100	726416560	3985	3985	3985	3985	0
36	20240401	202000	726416560	3985	3985	3985	3985	0
37	20240401	201900	726416560	3985	3985	3985	3985	0
38	20240401	201800	726416560	3985	3985	3985	3985	0
39	20240401	201700	726416560	3985	3985	3985	3985	0
40	20240401	201600	726416560	3985	3985	3985	3985	0
41	20240401	201500	726416560	3985	3985	3985	3985	0
42	20240401	201400	726416560	3985	3985	3985	3985	0
43	20240401	201300	726416560	3985	3985	3985	3985	0
44	20240401	201200	726416560	3985	3985	3985	3985	0
45	20240401	201100	726416560	3985	3985	3985	3985	0
46	20240401	201000	726416560	3985	3985	3985	3985	0
47	20240401	200900	726416560	3985	3985	3985	3985	0
48	20240401	200800	726416560	3985	3985	3985	3985	0
49	20240401	200700	726416560	3985	3985	3985	3985	0
50	20240401	200600	726416560	3985	3985	3985	3985	0
51	20240401	200500	726416560	3985	3985	3985	3985	0
52	20240401	200400	726416560	3985	3985	3985	3985	0
53	20240401	200300	726416560	3985	3985	3985	3985	0
54	20240401	200200	726416560	3985	3985	3985	3985	0
55	20240401	200100	726416560	3985	3985	3985	3985	0
56	20240401	200000	726416560	3985	3985	3985	3985	0
57	20240401	195900	726416560	3985	3985	3985	3985	0
58	20240401	195800	726416560	3985	3985	3985	3985	0
59	20240401	195700	726416560	3985	3985	3985	3985	0
60	20240401	195600	726416560	3985	3985	3985	3985	0
61	20240401	195500	726416560	3985	3985	3985	3985	0
62	20240401	195400	726416560	3985	3985	3985	3985	2010
63	20240401	195300	726416560	3985	3985	3985	3985	0
64	20240401	195200	726416560	3985	3985	3985	3985	0
65	20240401	195100	726416560	3985	3985	3985	3985	0
66	20240401	195000	726416560	3985	3985	3985	3985	0
67	20240401	194900	726416560	3985	3985	3985	3985	0
68	20240401	194800	726416560	3985	3985	3985	3985	0
69	20240401	194700	726416560	3985	3985	3985	3985	0
70	20240401	194600	726416560	3985	3985	3985	3985	0
71	20240401	194500	726416560	3985	3985	3985	3985	0
72	20240401	194400	726416560	3985	3985	3985	3985	0
73	20240401	194300	726416560	3985	3985	3985	3985	0
74	20240401	194200	726416560	3985	3985	3985	3985	0
75	20240401	194100	726416560	3985	3985	3985	3985	0
76	20240401	194000	726416560	3985	3985	3985	3985	0
77	20240401	193900	726416560	3985	3985	3985	3985	0
78	20240401	193800	726416560	3985	3985	3985	3985	0
79	20240401	193700	726416560	3985	3985	3985	3985	0
80	20240401	193600	726416560	3985	3985	3985	3985	0
81	20240401	193500	726416560	3985	3985	3985	3985	0
82	20240401	193400	726416560	3985	3985	3985	3985	0
83	20240401	193300	726416560	3985	3985	3985	3985	0
84	20240401	193200	726416560	3985	3985	3985	3985	0
85	20240401	193100	726416560	3985	3985	3985	3985	0
86	20240401	193000	726416560	3985	3985	3985	3985	0
87	20240401	192900	726416560	3985	3985	3985	3985	0
88	20240401	192800	726416560	3985	3985	3985	3985	0
89	20240401	192700	726416560	3985	3985	3985	3985	0
90	20240401	192600	726416560	3985	3985	3985	3985	0
91	20240401	192500	726416560	3985	3985	3985	3985	0
92	20240401	192400	726416560	3985	3985	3985	3985	2010
93	20240401	192300	726416560	3985	3985	3985	3985	0
94	20240401	192200	726416560	3985	3985	3985	3985	0
95	20240401	192100	726416560	3985	3985	3985	3985	0
96	20240401	192000	726416560	3985	3985	3985	3985	0
97	20240401	191900	726416560	3985	3985	3985	3985	0
98	20240401	191800	726416560	3985	3985	3985	3985	0
99	20240401	191700	726416560	3985	3985	3985	3985	0
100	20240401	191600	726416560	3985	3985	3985	3985	0
101	20240401	191500	726416560	3985	3985	3985	3985	0
102	20240401	191400	726416560	3985	3985	3985	3985	0
103	20240401	191300	726416560	3985	3985	3985	3985	0
104	20240401	191200	726416560	3985	3985	3985	3985	0
105	20240401	191100	726416560	3985	3985	3985	3985	0
106	20240401	191000	726416560	3985	3985	3985	3985	0
107	20240401	190900	726416560	3985	3985	3985	3985	0
108	20240401	190800	726416560	3985	3985	3985	3985	0
109	20240401	190700	726416560	3985	3985	3985	3985	0
110	20240401	190600	726416560	3985	3985	3985	3985	0
111	20240401	190500	726416560	3985	3985	3985	3985	0
112	20240401	190400	726416560	3985	3985	3985	3985	0
113	20240401	190300	726416560	3985	3985	3985	3985	0
114	20240401	190200	726416560	3985	3985	3985	3985	0
115	20240401	190100	726416560	3985	3985	3985	3985	0
116	20240401	190000	726416560	3985	3985	3985	3985	0
117	20240401	185900	726416560	3985	3985	3985	3985	0
118	20240401	185800	726416560	3985	3985	3985	3985	0
119	20240401	185700	726416560	3985	3985	3985	3985	0
120	20240401	185600	726416560	3985	3985	3985	3985	0
121	20240401	185500	726416560	3985	3985	3985	3985	0
122	20240401	185400	726416560	3985	3985	3985	3985	2010
123	20240401	185300	726416560	3985	3985	3985	3985	0
124	20240401	185200	726416560	3985	3985	3985	3985	0
125	20240401	185100	726416560	3985	3985	3985	3985	0
126	20240401	185000	726416560	3985	3985	3985	3985	0
127	20240401	184900	726416560	3985	3985	3985	3985	0
128	20240401	184800	726416560	3985	3985	3985	3985	0
129	20240401	184700	726416560	3985	3985	3985	3985	0
130	20240401	184600	726416560	3985	3985	3985	3985	0
131	20240401	184500	726416560	3985	3985	3985	3985	0
132	20240401	184400	726416560	3985	3985	3985	3985	0
133	20240401	184300	726416560	3985	3985	3985	3985	0
134	20240401	184200	726416560	3985	3985	3985	3985	0
135	20240401	184100	726416560	3985	3985	3985	3985	0
136	20240401	184000	726416560	3985	3985	3985	3985	0
137	20240401	183900	726416560	3985	3985	3985	3985	0
138	20240401	183800	726416560	3985	3985	3985	3985	0
139	20240401	183700	726416560	3985	3985	3985	3985	0
140	20240401	183600	726416560	3985	3985	3985	3985	0
141	20240401	183500	726416560	3985	3985	3985	3985	0
142	20240401	183400	726416560	3985	3985	3985	3985	0
143	20240401	183300	726416560	3985	3985	3985	3985	0
144	20240401	183200	726416560	3985	3985	3985	3985	0
145	20240401	183100	726416560	3985	3985	3985	3985	0
146	20240401	183000	726416560	3985	3985	3985	3985	0
147	20240401	182900	726416560	3985	3985	3985	3985	0
148	20240401	182800	726416560	3985	3985	3985	3985	0
149	20240401	182700	726416560	3985	3985	3985	3985	0
150	20240401	182600	726416560	3985	3985	3985	3985	0
151	20240401	182500	726416560	3985	3985	3985	3985	0
152	20240401	182400	726416560	3985	3985	3985	3985	2010
153	20240401	182300	726416560	3985	3985	3985	3985	0
154	20240401	182200	726416560	3985	3985	3985	3985	0
155	20240401	182100	726416560	3985	3985	3985	3985	0
156	20240401	182000	726416560	3985	3985	3985	3985	0
157	20240401	181900	726416560	3985	3985	3985	3985	0
158	20240401	181800	726416560	3985	3985	3985	3985	0
159	20240401	181700	726416560	3985	3985	3985	3985	0
160	20240401	181600	726416560	3985	3985	3985	3985	0
161	20240401	181500	726416560	3985	3985	3985	3985	0
162	20240401	181400	726416560	3985	3985	3985	3985	0
163	20240401	181300	726416560	3985	3985	3985	3985	0
164	20240401	181200	726416560	3985	3985	3985	3985	0
165	20240401	181100	726416560	3985	3985	3985	3985	0
166	20240401	181000	726416560	3985	3985	3985	3985	0
167	20240401	180900	726416560	3985	3985	3985	3985	0
168	20240401	180800	726416560	3985	3985	3985	3985	0
169	20240401	180700	726416560	3985	3985	3985	3985	0
170	20240401	180600	726416560	3985	3985	3985	3985	0
171	20240401	180500	726416560	3985	3985	3985	3985	0
172	20240401	180400	726416560	3985	3985	3985	3985	0
173	20240401	180300	726416560	3985	3985	3985	3985	0
174	20240401	180200	726416560	3985	3985	3985	3985	0
175	20240401	180100	726416560	3985	3985	3985	3985	0
176	20240401	180000	726416560	3985	3985	3985	3985	0
177	20240401	175900	726416560	3985	3985	3985	3985	0
178	20240401	175800	726416560	3985	3985	3985	3985	0
179	20240401	175700	726416560	3985	3985	3985	3985	0
180	20240401	175600	726416560	3985	3985	3985	3985	0
181	20240401	175500	726416560	3985	3985	3985	3985	0
182	20240401	175400	726416560	3985	3985	3985	3985	2010
183	20240401	175300	726416560	3985	3985	3985	3985	0
184	20240401	175200	726416560	3985	3985	3985	3985	0
185	20240401	175100	726416560	3985	3985	3985	3985	0
186	20240401	175000	726416560	3985	3985	3985	3985	0
187	20240401	174900	726416560	3985	3985	3985	3985	0
188	20240401	174800	726416560	3985	3985	3985	3985	0
189	20240401	174700	726416560	3985	3985	3985	3985	0
190	20240401	174600	726416560	3985	3985	3985	3985	0
191	20240401	174500	726416560	3985	3985	3985	3985	0
192	20240401	174400	726416560	3985	3985	3985	3985	0
193	20240401	174300	726416560	3985	3985	3985	3985	0
194	20240401	174200	726416560	3985	3985	3985	3985	0
195	20240401	174100	726416560	3985	3985	3985	3985	0
196	20240401	174000	726416560	3985	3985	3985	3985	0
197	20240401	173900	726416560	3985	3985	3985	3985	0
198	20240401	173800	726416560	3985	3985	3985	3985	0
199	20240401	173700	726416560	3985	3985	3985	3985	0
200	20240401	173600	726416560	3985	3985	3985	3985	0
201	20240401	173500	726416560	3985	3985	3985	3985	0
202	20240401	173400	726416560	3985	3985	3985	3985	0
203	20240401	173300	726416560	3985	3985	3985	3985	0
204	20240401	173200	726416560	3985	3985	3985	3985	0
205	20240401	173100	726416560	3985	3985	3985	3985	0
206	20240401	173000	726416560	3985	3985	3985	3985	0
207	20240401	172900	726416560	3985	3985	3985	3985	0
208	20240401	172800	726416560	3985	3985	3985	3985	0
209	20240401	172700	726416560	3985	3985	3985	3985	0
210	20240401	172600	726416560	3985	3985	3985	3985	0
211	20240401	172500	726416560	3985	3985	3985	3985	0
212	20240401	172400	726416560	3985	3985	3985	3985	2010
213	20240401	172300	726416560	3985	3985	3985	3985	0
214	20240401	172200	726416560	3985	3985	3985	3985	0
215	20240401	172100	726416560	3985	3985	3985	3985	0
216	20240401	172000	726416560	3985	3985	3985	3985	0
217	20240401	171900	726416560	3985	3985	3985	3985	0
218	20240401	171800	726416560	3985	3985	3985	3985	0
219	20240401	171700	726416560	3985	3985	3985	3985	0
220	20240401	171600	726416560	3985	3985	3985	3985	0
221	20240401	171500	726416560	3985	3985	3985	3985	0
222	20240401	171400	726416560	3985	3985	3985	3985	0
223	20240401	171300	726416560	3985	3985	3985	3985	0
224	20240401	171200	726416560	3985	3985	3985	3985	0
225	20240401	171100	726416560	3985	3985	3985	3985	0
226	20240401	171000	726416560	3985	3985	3985	3985	0
227	20240401	170900	726416560	3985	3985	3985	3985	0
228	20240401	170800	726416560	3985	3985	3985	3985	0
229	20240401	170700	726416560	3985	3985	3985	3985	0
230	20240401	170600	726416560	3985	3985	3985	3985	0
231	20240401	170500	726416560	3985	3985	3985	3985	0
232	20240401	170400	726416560	3985	3985	3985	3985	0
233	20240401	170300	726416560	3985	3985	3985	3985	0
234	20240401	170200	726416560	3985	3985	3985	3985	0
235	20240401	170100	726416560	3985	3985	3985	3985	0
236	20240401	170000	726416560	3985	3985	3985	3985	0
237	20240401	165900	726416560	3985	3985	3985	3985	0
238	20240401	165800	726416560	3985	3985	3985	3985	0
239	20240401	165700	726416560	3985	3985	3985	3985	0
240	20240401	165600	726416560	3985	3985	3985	3985	0
241	20240401	165500	726416560	3985	3985	3985	3985	0
242	20240401	165400	726416560	3985	3985	3985	3985	2010
243	20240401	165300	726416560	3985	3985	3985	3985	0
244	20240401	165200	726416560	3985	3985	3985	3985	0
245	20240401	165100	726416560	3985	3985	3985	3985	0
246	20240401	165000	726416560	3985	3985	3985	3985	0
247	20240401	164900	726416560	3985	3985	3985	3985	0
248	20240401	164800	726416560	3985	3985	3985	3985	0
249	20240401	164700	726416560	3985	3985	3985	3985	0
250	20240401	164600	726416560	3985	3985	3985	3985	0
251	20240401	164500	726416560	3985	3985	3985	3985	0
252	20240401	164400	726416560	3985	3985	3985	3985	0
253	20240401	164300	726416560	3985	3985	3985	3985	0
254	20240401	164200	726416560	3985	3985	3985	3985	0
255	20240401	164100	726416560	3985	3985	3985	3985	0
256	20240401	164000	726416560	3985	3985	3985	3985	0
257	20240401	163900	726416560	3985	3985	3985	3985	0
258	20240401	163800	726416560	3985	3985	3985	3985	0
259	20240401	163700	726416560	3985	3985	3985	3985	0
260	20240401	163600	726416560	3985	3985	3985	3985	0
261	20240401	163500	726416560	3985	3985	3985	3985	0
262	20240401	163400	726416560	3985	3985	3985	3985	0
263	20240401	163300	726416560	3985	3985	3985	3985	0
264	20240401	163200	726416560	3985	3985	3985	3985	0
265	20240401	163100	726416560	3985	3985	3985	3985	0
266	20240401	163000	726416560	3985	3985	3985	3985	0
267	20240401	162900	726416560	3985	3985	3985	3985	0
268	20240401	162800	726416560	3985	3985	3985	3985	0
269	20240401	162700	726416560	3985	3985	3985	3985	0
270	20240401	162600	726416560	3985	3985	3985	3985	0
271	20240401	162500	726416560	3985	3985	3985	3985	0
272	20240401	162400	726416560	3985	3985	3985	3985	2010
273	20240401	162300	726416560	3985	3985	3985	3985	0
274	20240401	162200	726416560	3985	3985	3985	3985	0
275	20240401	162100	726416560	3985	3985	3985	3985	0
276	20240401	162000	726416560	3985	3985	3985	3985	0
277	20240401	161900	726416560	3985	3985	3985	3985	0
278	20240401	161800	726416560	3985	3985	3985	3985	0
279	20240401	161700	726416560	3985	3985	3985	3985	0
280	20240401	161600	726416560	3985	3985	3985	3985	0
281	20240401	161500	726416560	3985	3985	3985	3985	0
282	20240401	161400	726416560	3985	3985	3985	3985	0
283	20240401	161300	726416560	3985	3985	3985	3985	0
284	20240401	161200	726416560	3985	3985	3985	3985	0
285	20240401	161100	726416560	3985	3985	3985	3985	0
286	20240401	161000	726416560	3985	3985	3985	3985	0
287	20240401	160900	726416560	3985	3985	3985	3985	0
288	20240401	160800	726416560	3985	3985	3985	3985	0
289	20240401	160700	726416560	3985	3985	3985	3985	0
290	20240401	160600	726416560	3985	3985	3985	3985	0
291	20240401	160500	726416560	3985	3985	3985	3985	0
292	20240401	160400	726416560	3985	3985	3985	3985	0
293	20240401	160300	726416560	3985	3985	3985	3985	0
294	20240401	160200	726416560	3985	3985	3985	3985	0
295	20240401	160100	726416560	3985	3985	3985	3985	0
296	20240401	160000	726416560	3985	3985	3985	3985	0
297	20240401	155900	726416560	3985	3985	3985	3985	0
298	20240401	155800	726416560	3985	3985	3985	3985	0
299	20240401	155700	726416560	3985	3985	3985	3985	0
300	20240401	155600	726416560	3985	3985	3985	3985	0
301	20240401	155500	726416560	3985	3985	3985	3985	0
302	20240401	155400	726416560	3985	3985	3985	3985	2010
303	20240401	155300	726416560	3985	3985	3985	3985	0
304	20240401	155200	726416560	3985	3985	3985	3985	0
305	20240401	155100	726416560	3985	3985	3985	3985	0
306	20240401	155000	726416560	3985	3985	3985	3985	0
307	20240401	154900	726416560	3985	3985	3985	3985	0
308	20240401	154800	726416560	3985	3985	3985	3985	0
309	20240401	154700	726416560	3985	3985	3985	3985	0
310	20240401	154600	726416560	3985	3985	3985	3985	0
311	20240401	154500	726416560	3985	3985	3985	3985	0
312	20240401	154400	726416560	3985	3985	3985	3985	0
313	20240401	154300	726416560	3985	3985	3985	3985	0
314	20240401	154200	726416560	3985	3985	3985	3985	0
315	20240401	154100	726416560	3985	3985	3985	3985	0
316	20240401	154000	726416560	3985	3985	3985	3985	0
317	20240401	153900	726416560	3985	3985	3985	3985	0
318	20240401	153800	726416560	3985	3985	3985	3985	0
319	20240401	153700	726416560	3985	3985	3985	3985	0
320	20240401	153600	726416560	3985	3985	3985	3985	0
321	20240401	153500	726416560	3985	3985	3985	3985	0
322	20240401	153400	726416560	3985	3985	3985	3985	0
323	20240401	153300	726416560	3985	3985	3985	3985	0
324	20240401	153200	726416560	3985	3985	3985	3985	0
325	20240401	153100	726416560	3985	3985	3985	3985	0
326	20240401	153000	726416560	3985	3985	3985	3985	2010
327	20240401	152900	718406710	3990	3990	3990	3990	0
328	20240401	152800	718406710	3990	3990	3990	3990	0
329	20240401	152700	718406710	3990	3990	3990	3990	0
330	20240401	152600	718406710	3990	3990	3990	3990	0
331	20240401	152500	718406710	3990	3990	3990	3990	0
332	20240401	152400	718406710	3990	3990	3990	3990	0
333	20240401	152300	718406710	3990	3990	3990	3990	0
334	20240401	152200	718406710	3990	3990	3990	3990	0
335	20240401	152100	718406710	3990	3990	3990	3990	0
336	20240401	152000	718406710	3990	3990	3990	3990	0
337	20240401	151900	718406710	3990	3980	3990	3980	233
338	20240401	151800	717479040	3990	3965	4000	3945	1754
339	20240401	151700	710491855	3965	3935	3965	3935	436
340	20240401	151600	708769115	3935	3935	3935	3935	51
341	20240401	151500	708568430	3965	3965	3965	3965	1
342	20240401	151400	708564465	3935	3925	3935	3925	603
343	20240401	151300	706195345	3930	3935	3935	3925	199
344	20240401	151200	705412865	3925	3935	3935	3925	109
345	20240401	151100	704984460	3970	3930	3970	3930	153
346	20240401	151000	704383095	3930	3935	3970	3925	260
347	20240401	150900	703359415	3935	3940	3940	3935	600
348	20240401	150800	700995665	3975	3975	3975	3975	0
349	20240401	150700	700995665	3975	3925	3975	3925	14
350	20240401	150600	700940325	3925	3920	3925	3915	1371
351	20240401	150500	695570280	3920	3925	3925	3920	346
352	20240401	150400	694213760	3920	3920	3920	3920	227
353	20240401	150300	693323920	3920	3925	3925	3920	289
354	20240401	150200	692190865	3925	3920	3925	3920	84
355	20240401	150100	691861415	3925	3930	3930	3925	1005
356	20240401	150000	687911790	3940	3940	3940	3940	846
357	20240401	145900	684578550	3940	3940	3940	3940	0
358	20240401	145800	684578550	3940	3940	3940	3940	0
359	20240401	145700	684578550	3940	3900	3940	3900	2261
360	20240401	145600	675690920	3900	3900	3900	3900	197
361	20240401	145500	674922620	3900	3915	3915	3900	28069
362	20240401	145400	565364090	3915	3930	3935	3915	3348
363	20240401	145300	552226575	3935	3935	3935	3935	0
364	20240401	145200	552226575	3935	3935	3935	3935	160
365	20240401	145100	551596975	3935	3930	3935	3930	158
366	20240401	145000	550976030	3930	3940	3940	3930	2402
367	20240401	144900	541530160	3935	3930	3935	3930	456
368	20240401	144800	539736330	3935	3935	3935	3935	109
369	20240401	144700	539307415	3935	3940	3940	3935	60
370	20240401	144600	539071020	3940	3940	3940	3940	441
371	20240401	144500	537333480	3940	3940	3940	3940	16
372	20240401	144400	537270440	3945	3945	3945	3945	161
373	20240401	144300	536635295	3945	3950	3950	3945	18795
374	20240401	144200	462395315	3950	3955	3955	3950	2593
375	20240401	144100	452142915	3955	3955	3955	3955	162
376	20240401	144000	451502205	3955	3955	3955	3955	96
377	20240401	143900	451122525	3960	3960	3960	3960	5
378	20240401	143800	451102725	3960	3960	3960	3955	755
379	20240401	143700	448112950	3960	3960	3960	3960	203
380	20240401	143600	447309070	3970	3965	3970	3965	66
381	20240401	143500	447047055	3960	3960	3960	3960	50
382	20240401	143400	446849055	3960	3960	3960	3960	203
383	20240401	143300	446045175	3960	3960	3960	3960	211
384	20240401	143200	445209615	3960	3960	3960	3960	151
385	20240401	143100	444611655	3960	3960	3960	3960	100
386	20240401	143000	444215655	3960	3960	3960	3960	152
387	20240401	142900	443613735	3960	3960	3960	3960	260
388	20240401	142800	442584135	3955	3955	3955	3955	101
389	20240401	142700	442184680	3955	3955	3955	3955	354
390	20240401	142600	440784610	3955	3950	3955	3950	255
391	20240401	142500	439777355	3955	3955	3955	3955	0
392	20240401	142400	439777355	3955	3955	3955	3955	100
393	20240401	142300	439381855	3960	3960	3960	3960	253
394	20240401	142200	438379975	3960	3950	3960	3950	270
395	20240401	142100	437311805	3950	3960	3960	3950	194
396	20240401	142000	436544065	3960	3955	3960	3955	206
397	20240401	141900	435728310	3960	3960	3970	3960	155
398	20240401	141800	435114460	3960	3950	3960	3950	202
399	20240401	141700	434315705	4000	4000	4000	4000	0
400	20240401	141600	434315705	4000	4000	4000	4000	0
401	20240401	141500	434315705	4000	3950	4000	3950	509
402	20240401	141400	432290910	3950	3950	3950	3950	101
403	20240401	141300	431891960	3930	3960	3960	3930	86
404	20240401	141200	431552375	3960	3960	3960	3960	0
405	20240401	141100	431552375	3960	3955	3960	3955	399
406	20240401	141000	429972990	3955	3950	3955	3920	4679
407	20240401	140900	411614180	3955	3945	3955	3945	427
408	20240401	140800	409928095	3950	3935	3950	3935	100
409	20240401	140700	409533125	3920	3920	3920	3920	170
410	20240401	140600	408866725	3915	3920	3920	3915	1239
411	20240401	140500	404012990	3920	3955	3955	3915	11966
412	20240401	140400	356862050	3960	3970	3970	3960	1020
413	20240401	140300	352819120	3975	3975	3975	3975	959
414	20240401	140200	349007095	3980	3985	3985	3980	769
415	20240401	140100	345943300	3985	3995	3995	3985	3360
416	20240401	140000	332524180	3995	3995	3995	3995	21
417	20240401	135900	332440285	4000	4000	4000	4000	111
418	20240401	135800	331996285	4000	4000	4000	4000	400
419	20240401	135700	330396285	4000	4000	4000	4000	0
420	20240401	135600	330396285	4000	4000	4000	4000	0
421	20240401	135500	330396285	4000	4000	4000	4000	0
422	20240401	135400	330396285	4000	4000	4000	4000	95
423	20240401	135300	330016285	4000	4000	4000	4000	50
424	20240401	135200	329816285	4000	4000	4000	4000	101
425	20240401	135100	329412285	4005	3995	4005	3995	52
426	20240401	135000	329204535	3995	3995	3995	3995	51
427	20240401	134900	329000790	3995	3995	3995	3995	103
428	20240401	134800	328589305	3995	3995	3995	3995	102
429	20240401	134700	328181815	3995	3995	3995	3995	51
430	20240401	134600	327978070	3995	3995	3995	3995	50
431	20240401	134500	327778320	3995	3995	3995	3995	213
432	20240401	134400	326927385	3995	3995	3995	3995	0
433	20240401	134300	326927385	3995	3995	3995	3995	44
434	20240401	134200	326751605	3995	3995	3995	3995	52
435	20240401	134100	326543865	3995	3995	3995	3995	152
436	20240401	134000	325936625	3995	3995	3995	3995	51
437	20240401	133900	325732880	3995	3995	3995	3995	51
438	20240401	133800	325529135	3995	3995	3995	3995	256
439	20240401	133700	324506415	3995	3995	3995	3995	103
440	20240401	133600	324094930	3995	3990	3995	3990	224
441	20240401	133500	323200305	3995	4000	4000	3990	2010
442	20240401	133400	315163395	4000	4000	4000	4000	152
443	20240401	133300	314555395	4000	4000	4000	4000	24
444	20240401	133200	314459395	4005	4005	4005	4005	0
445	20240401	133100	314459395	4005	4005	4005	4005	0
446	20240401	133000	314459395	4005	4005	4005	4005	0
447	20240401	132900	314459395	4005	4005	4005	4005	100
448	20240401	132800	314058895	4005	4005	4005	4005	100
449	20240401	132700	313658395	4005	4005	4005	4005	163
450	20240401	132600	313005580	4005	4005	4005	4005	0
451	20240401	132500	313005580	4005	4005	4005	4005	20
452	20240401	132400	312925480	4005	4005	4005	4005	4
453	20240401	132300	312909460	4000	4000	4000	4000	103
454	20240401	132200	312497460	4000	4000	4000	4000	20
455	20240401	132100	312417460	4000	4000	4000	4000	153
456	20240401	132000	311805460	4000	4000	4000	4000	36
457	20240401	131900	311661460	4000	4000	4000	4000	269
458	20240401	131800	310585460	4000	4000	4000	4000	125
459	20240401	131700	310085460	4000	4000	4000	4000	206
460	20240401	131600	309261460	4000	4005	4005	3995	3446
461	20240401	131500	295471160	4005	4010	4010	4005	650
462	20240401	131400	292864910	4015	4020	4020	4015	68
463	20240401	131300	292591640	4010	4010	4010	4010	51
464	20240401	131200	292387130	4010	4015	4015	4010	402
465	20240401	131100	290774450	4015	4030	4030	4015	9588
466	20240401	131000	252224595	4045	4035	4045	4035	4
467	20240401	130900	252208430	4030	4030	4030	4030	352
468	20240401	130800	250789870	4030	4030	4030	4030	100
469	20240401	130700	250386870	4030	4030	4030	4030	317
470	20240401	130600	249109360	4030	4030	4030	4030	72
471	20240401	130500	248819200	4030	4030	4030	4030	321
472	20240401	130400	247525570	4035	4035	4035	4035	0
473	20240401	130300	247525570	4035	4030	4035	4030	47
474	20240401	130200	247336135	4030	4030	4030	4030	352
475	20240401	130100	245917575	4030	4030	4030	4030	0
476	20240401	130000	245917575	4030	4030	4035	4030	373
477	20240401	125900	244414100	4030	4030	4030	4030	151
478	20240401	125800	243805570	4030	4030	4030	4030	50
479	20240401	125700	243604070	4030	4030	4030	4030	501
480	20240401	125600	241585040	4030	4030	4030	4030	60
481	20240401	125500	241343240	4030	4030	4030	4030	502
482	20240401	125400	239320180	4035	4035	4035	4035	0
483	20240401	125300	239320180	4035	4030	4035	4030	51
484	20240401	125200	239114645	4030	4035	4035	4030	439
485	20240401	125100	237345230	4035	4035	4035	4035	50
486	20240401	125000	237143480	4035	4030	4035	4030	305
487	20240401	124900	235913810	4035	4030	4035	4030	301
488	20240401	124800	234699780	4030	4030	4030	4030	50
489	20240401	124700	234498280	4030	4030	4030	4030	201
490	20240401	124600	233688250	4035	4035	4035	4035	0
491	20240401	124500	233688250	4035	4035	4035	4035	1013
492	20240401	124400	229600795	4035	4035	4035	4035	100
493	20240401	124300	229197295	4035	4035	4035	4035	376
494	20240401	124200	227680135	4035	4035	4035	4035	151
495	20240401	124100	227070850	4035	4035	4035	4035	50
496	20240401	124000	226869100	4035	4035	4035	4035	251
497	20240401	123900	225856315	4040	4035	4040	4035	262
498	20240401	123800	224798335	4035	4040	4040	4035	296
499	20240401	123700	223603970	4040	4040	4040	4040	0
500	20240401	123600	223603970	4040	4040	4040	4040	100
501	20240401	123500	223199970	4040	4035	4040	4035	402
502	20240401	123400	221577400	4035	4035	4035	4035	150
503	20240401	123300	220972150	4035	4035	4035	4035	365
504	20240401	123200	219499375	4035	4035	4035	4035	151
505	20240401	123100	218890090	4035	4035	4035	4035	0
506	20240401	123000	218890090	4035	4035	4035	4035	251
507	20240401	122900	217877305	4040	4040	4040	4040	0
508	20240401	122800	217877305	4040	4040	4040	4040	307
509	20240401	122700	216637025	4040	4040	4040	4040	50
510	20240401	122600	216435025	4040	4040	4040	4040	0
511	20240401	122500	216435025	4040	4040	4040	4040	302
512	20240401	122400	215214945	4040	4040	4040	4040	0
513	20240401	122300	215214945	4040	4040	4040	4040	201
514	20240401	122200	214402905	4040	4040	4040	4040	0
515	20240401	122100	214402905	4040	4040	4040	4040	51
516	20240401	122000	214196865	4040	4040	4040	4040	209
517	20240401	121900	213352505	4040	4040	4040	4040	90
518	20240401	121800	212988905	4040	4040	4040	4040	252
519	20240401	121700	211970825	4040	4040	4040	4040	0
520	20240401	121600	211970825	4040	4040	4040	4040	201
521	20240401	121500	211158785	4040	4045	4045	4040	734
522	20240401	121400	208191685	4045	4045	4045	4045	0
523	20240401	121300	208191685	4045	4045	4045	4045	201
524	20240401	121200	207378640	4040	4040	4040	4040	0
525	20240401	121100	207378640	4040	4040	4040	4040	252
526	20240401	121000	206360560	4045	4045	4045	4045	3904
527	20240401	120900	190568880	4045	4045	4045	4045	0
528	20240401	120800	190568880	4045	4045	4045	4045	252
529	20240401	120700	189549540	4045	4045	4045	4045	0
530	20240401	120600	189549540	4045	4045	4045	4045	201
531	20240401	120500	188736495	4045	4045	4045	4045	0
532	20240401	120400	188736495	4045	4045	4045	4045	51
533	20240401	120300	188530200	4045	4045	4045	4045	201
534	20240401	120200	187717155	4045	4045	4045	4045	0
535	20240401	120100	187717155	4045	4045	4045	4045	252
536	20240401	120000	186697815	4070	4070	4070	4070	0
537	20240401	115900	186697815	4070	4050	4070	4050	20
538	20240401	115800	186616795	4045	4050	4050	4045	233
539	20240401	115700	185674150	4050	4050	4050	4050	0
540	20240401	115600	185674150	4050	4050	4050	4050	4601
541	20240401	115500	167040100	4055	4055	4055	4055	0
542	20240401	115400	167040100	4055	4050	4055	4050	281
543	20240401	115300	165901650	4055	4055	4055	4055	29
544	20240401	115200	165784055	4055	4055	4055	4055	39
545	20240401	115100	165625910	4055	4055	4055	4050	333
546	20240401	115000	164276600	4055	4055	4055	4055	40
547	20240401	114900	164114400	4055	4055	4055	4055	16
548	20240401	114800	164049520	4075	4060	4075	4060	7
549	20240401	114700	164021085	4060	4060	4060	4060	138
550	20240401	114600	163460805	4060	4060	4060	4060	108
551	20240401	114500	163022325	4060	4060	4060	4060	0
552	20240401	114400	163022325	4060	4060	4060	4060	252
553	20240401	114300	161999205	4055	4055	4055	4055	0
554	20240401	114200	161999205	4055	4055	4055	4055	0
555	20240401	114100	161999205	4055	4055	4055	4055	252
556	20240401	114000	160977345	4055	4055	4055	4055	0
557	20240401	113900	160977345	4055	4055	4055	4055	206
558	20240401	113800	160142015	4055	4055	4055	4055	0
559	20240401	113700	160142015	4055	4055	4055	4055	51
560	20240401	113600	159935210	4055	4055	4055	4055	201
561	20240401	113500	159120155	4055	4055	4055	4055	0
562	20240401	113400	159120155	4055	4055	4055	4055	252
563	20240401	113300	158098295	4055	4055	4055	4055	20
564	20240401	113200	158017195	4055	4055	4055	4055	201
565	20240401	113100	157202140	4055	4055	4055	4055	0
566	20240401	113000	157202140	4055	4055	4055	4055	51
567	20240401	112900	156995335	4055	4055	4055	4055	201
568	20240401	112800	156180280	4055	4055	4055	4055	50
569	20240401	112700	155977530	4055	4055	4055	4055	352
570	20240401	112600	154550170	4055	4055	4055	4055	0
571	20240401	112500	154550170	4055	4055	4055	4055	0
572	20240401	112400	154550170	4055	4055	4055	4055	252
573	20240401	112300	153528310	4055	4055	4055	4055	0
574	20240401	112200	153528310	4055	4055	4055	4055	201
575	20240401	112100	152713255	4055	4055	4055	4055	0
576	20240401	112000	152713255	4055	4055	4055	4055	51
577	20240401	111900	152506450	4055	4055	4055	4055	222
578	20240401	111800	151606240	4055	4055	4055	4055	0
579	20240401	111700	151606240	4055	4055	4055	4055	252
580	20240401	111600	150584380	4055	4055	4055	4055	0
581	20240401	111500	150584380	4055	4055	4055	4055	4
582	20240401	111400	150568160	4055	4060	4060	4050	2514
583	20240401	111300	140366940	4060	4060	4060	4060	52
584	20240401	111200	140155820	4060	4060	4060	4060	201
585	20240401	111100	139339760	4060	4060	4060	4060	0
586	20240401	111000	139339760	4060	4060	4060	4060	324
587	20240401	110900	138024320	4060	4060	4060	4060	0
588	20240401	110800	138024320	4060	4060	4060	4060	0
589	20240401	110700	138024320	4060	4060	4060	4060	252
590	20240401	110600	137001200	4060	4060	4060	4060	20
591	20240401	110500	136920000	4060	4060	4060	4060	201
592	20240401	110400	136103940	4060	4060	4060	4060	0
593	20240401	110300	136103940	4060	4060	4060	4060	167
594	20240401	110200	135425920	4060	4060	4060	4060	85
595	20240401	110100	135080820	4075	4075	4075	4075	0
596	20240401	110000	135080820	4075	4075	4075	4075	251
597	20240401	105900	134057995	4075	4075	4075	4075	0
598	20240401	105800	134057995	4075	4075	4075	4075	0
599	20240401	105700	134057995	4075	4055	4075	4055	941
600	20240401	105600	130229260	4060	4060	4060	4060	10
601	20240401	105500	130188660	4060	4060	4060	4060	0
602	20240401	105400	130188660	4060	4060	4060	4060	0
603	20240401	105300	130188660	4060	4055	4060	4055	102
604	20240401	105200	129774795	4055	4055	4055	4055	1
605	20240401	105100	129770740	4055	4055	4055	4055	43
606	20240401	105000	129596375	4055	4055	4055	4055	8
607	20240401	104900	129563935	4060	4055	4060	4055	26
608	20240401	104800	129458400	4055	4065	4065	4055	146
609	20240401	104700	128865395	4065	4065	4065	4065	0
610	20240401	104600	128865395	4065	4065	4065	4065	0
611	20240401	104500	128865395	4065	4065	4065	4065	0
612	20240401	104400	128865395	4065	4065	4065	4065	0
613	20240401	104300	128865395	4065	4065	4065	4065	6
614	20240401	104200	128841005	4065	4065	4065	4065	50
615	20240401	104100	128637755	4065	4065	4065	4065	0
616	20240401	104000	128637755	4065	4065	4065	4065	50
617	20240401	103900	128434505	4080	4065	4080	4065	1600
618	20240401	103800	121921940	4065	4065	4065	4065	0
619	20240401	103700	121921940	4065	4065	4065	4065	0
620	20240401	103600	121921940	4065	4065	4065	4065	51
621	20240401	103500	121714625	4065	4070	4070	4065	459
622	20240401	103400	119847560	4070	4070	4070	4070	49
623	20240401	103300	119648130	4065	4065	4065	4065	500
624	20240401	103200	117615630	4070	4070	4070	4070	167
625	20240401	103100	116935940	4075	4065	4075	4065	2384
626	20240401	103000	107231905	4060	4050	4060	4050	1145
627	20240401	102900	102583425	4060	4060	4060	4060	0
628	20240401	102800	102583425	4060	4060	4060	4060	0
629	20240401	102700	102583425	4060	4060	4060	4060	250
630	20240401	102600	101568425	4050	4050	4050	4050	51
631	20240401	102500	101361875	4050	4050	4050	4050	250
632	20240401	102400	100349375	4050	4050	4050	4050	17
633	20240401	102300	100280525	4050	4050	4050	4050	0
634	20240401	102200	100280525	4050	4050	4050	4050	51
635	20240401	102100	100073975	4050	4050	4050	4050	0
636	20240401	102000	100073975	4050	4050	4050	4050	0
637	20240401	101900	100073975	4050	4045	4050	4045	455
638	20240401	101800	98232090	4045	4045	4045	4045	1
639	20240401	101700	98228045	4045	4045	4045	4045	0
640	20240401	101600	98228045	4045	4045	4045	4045	17
641	20240401	101500	98159280	4050	4050	4050	4050	10
642	20240401	101400	98118780	4050	4045	4050	4045	108
643	20240401	101300	97681795	4050	4050	4050	4050	0
644	20240401	101200	97681795	4050	4050	4050	4050	0
645	20240401	101100	97681795	4050	4050	4050	4050	0
646	20240401	101000	97681795	4050	4050	4050	4050	10
647	20240401	100900	97641295	4050	4050	4050	4050	0
648	20240401	100800	97641295	4050	4035	4050	4035	103
649	20240401	100700	97224180	4035	4035	4035	4035	0
650	20240401	100600	97224180	4035	4035	4035	4035	0
651	20240401	100500	97224180	4035	4035	4035	4035	505
652	20240401	100400	95186505	4035	4055	4055	4035	7352
653	20240401	100300	65450925	4055	4055	4055	4055	100
654	20240401	100200	65045425	4060	4060	4060	4060	0
655	20240401	100100	65045425	4060	4060	4060	4060	0
656	20240401	100000	65045425	4060	4060	4060	4060	0
657	20240401	095900	65045425	4060	4055	4060	4055	57
658	20240401	095800	64814265	4055	4055	4055	4055	0
659	20240401	095700	64814265	4055	4060	4060	4055	1140
660	20240401	095600	60187555	4065	4065	4065	4065	0
661	20240401	095500	60187555	4065	4065	4065	4065	0
662	20240401	095400	60187555	4065	4060	4065	4060	203
663	20240401	095300	59363350	4050	4050	4050	4050	0
664	20240401	095200	59363350	4050	4050	4050	4050	150
665	20240401	095100	58755850	4055	4055	4055	4055	0
666	20240401	095000	58755850	4055	4055	4055	4055	371
667	20240401	094900	57251445	4055	4050	4055	4050	123
668	20240401	094800	56753045	4050	4050	4050	4050	521
669	20240401	094700	54642995	4050	4055	4055	4050	733
670	20240401	094600	51673945	4060	4060	4060	4060	35
671	20240401	094500	51531845	4060	4060	4060	4060	29
672	20240401	094400	51414105	4060	4060	4060	4060	71
673	20240401	094300	51125845	4070	4060	4070	4060	1199
674	20240401	094200	46251220	4060	4060	4060	4060	999
675	20240401	094100	42195280	4065	4065	4065	4065	0
676	20240401	094000	42195280	4065	4065	4065	4065	0
677	20240401	093900	42195280	4065	4065	4065	4065	0
678	20240401	093800	42195280	4065	4060	4065	4060	393
679	20240401	093700	40597740	4050	4050	4050	4050	0
680	20240401	093600	40597740	4050	4055	4055	4050	1032
681	20240401	093500	36413020	4055	4055	4055	4055	68
682	20240401	093400	36137280	4055	4055	4055	4055	408
683	20240401	093300	34482840	4060	4065	4065	4060	650
684	20240401	093200	31843630	4065	4065	4065	4065	510
685	20240401	093100	29770480	4070	4070	4070	4070	0
686	20240401	093000	29770480	4070	4070	4070	4070	0
687	20240401	092900	29770480	4070	4075	4080	4070	1308
688	20240401	092800	24441380	4075	4070	4075	4070	678
689	20240401	092700	21681420	4070	4070	4070	4070	1
690	20240401	092600	21677350	4070	4070	4070	4070	0
691	20240401	092500	21677350	4070	4070	4070	4070	0
692	20240401	092400	21677350	4070	4070	4070	4070	40
693	20240401	092300	21514550	4070	4070	4070	4070	0
694	20240401	092200	21514550	4070	4070	4070	4070	1
695	20240401	092100	21510480	4070	4070	4070	4070	0
696	20240401	092000	21510480	4070	4070	4070	4070	0
697	20240401	091900	21510480	4070	4070	4070	4070	0
698	20240401	091800	21510480	4070	4070	4070	4070	245
699	20240401	091700	20513330	4070	4050	4070	4045	1584
700	20240401	091600	14105370	4050	4050	4050	4050	44
701	20240401	091500	13927170	4045	4065	4065	4045	1432
702	20240401	091400	8123310	4060	4060	4060	4060	0
703	20240401	091300	8123310	4060	4060	4070	4060	859
704	20240401	091200	4632305	4060	4055	4060	4055	170
705	20240401	091100	3942810	4055	4050	4055	4050	710
706	20240401	091000	1065015	4050	4050	4050	4050	29
707	20240401	090900	947565	4045	4045	4045	4045	28
708	20240401	090800	834305	4040	4035	4040	4035	91
709	20240401	090700	466875	4035	4035	4035	4035	24
710	20240401	090600	370035	4030	4030	4030	4030	16
711	20240401	090500	305555	4030	4030	4030	4030	0
712	20240401	090400	305555	4030	4020	4030	4020	21
713	20240401	090300	221025	4015	4015	4015	4015	1
714	20240401	090200	217010	4015	4015	4015	4015	8
715	20240401	090100	184890	4015	4015	4015	4015	6
716	20240401	090000	160800	4020	4020	4020	4020	40