KissMeData/446070/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	210000	297640535	4750	4750	4750	4750	2826
3	20240401	205900	297640535	4750	4750	4750	4750	0
4	20240401	205800	297640535	4750	4750	4750	4750	0
5	20240401	205700	297640535	4750	4750	4750	4750	0
6	20240401	205600	297640535	4750	4750	4750	4750	0
7	20240401	205500	297640535	4750	4750	4750	4750	0
8	20240401	205400	297640535	4750	4750	4750	4750	0
9	20240401	205300	297640535	4750	4750	4750	4750	0
10	20240401	205200	297640535	4750	4750	4750	4750	0
11	20240401	205100	297640535	4750	4750	4750	4750	0
12	20240401	205000	297640535	4750	4750	4750	4750	0
13	20240401	204900	297640535	4750	4750	4750	4750	0
14	20240401	204800	297640535	4750	4750	4750	4750	0
15	20240401	204700	297640535	4750	4750	4750	4750	0
16	20240401	204600	297640535	4750	4750	4750	4750	0
17	20240401	204500	297640535	4750	4750	4750	4750	0
18	20240401	204400	297640535	4750	4750	4750	4750	0
19	20240401	204300	297640535	4750	4750	4750	4750	0
20	20240401	204200	297640535	4750	4750	4750	4750	0
21	20240401	204100	297640535	4750	4750	4750	4750	0
22	20240401	204000	297640535	4750	4750	4750	4750	0
23	20240401	203900	297640535	4750	4750	4750	4750	0
24	20240401	203800	297640535	4750	4750	4750	4750	0
25	20240401	203700	297640535	4750	4750	4750	4750	0
26	20240401	203600	297640535	4750	4750	4750	4750	0
27	20240401	203500	297640535	4750	4750	4750	4750	0
28	20240401	203400	297640535	4750	4750	4750	4750	0
29	20240401	203300	297640535	4750	4750	4750	4750	0
30	20240401	203200	297640535	4750	4750	4750	4750	0
31	20240401	203100	297640535	4750	4750	4750	4750	0
32	20240401	203000	297640535	4750	4750	4750	4750	2826
33	20240401	202900	297640535	4750	4750	4750	4750	0
34	20240401	202800	297640535	4750	4750	4750	4750	0
35	20240401	202700	297640535	4750	4750	4750	4750	0
36	20240401	202600	297640535	4750	4750	4750	4750	0
37	20240401	202500	297640535	4750	4750	4750	4750	0
38	20240401	202400	297640535	4750	4750	4750	4750	0
39	20240401	202300	297640535	4750	4750	4750	4750	0
40	20240401	202200	297640535	4750	4750	4750	4750	0
41	20240401	202100	297640535	4750	4750	4750	4750	0
42	20240401	202000	297640535	4750	4750	4750	4750	0
43	20240401	201900	297640535	4750	4750	4750	4750	0
44	20240401	201800	297640535	4750	4750	4750	4750	0
45	20240401	201700	297640535	4750	4750	4750	4750	0
46	20240401	201600	297640535	4750	4750	4750	4750	0
47	20240401	201500	297640535	4750	4750	4750	4750	0
48	20240401	201400	297640535	4750	4750	4750	4750	0
49	20240401	201300	297640535	4750	4750	4750	4750	0
50	20240401	201200	297640535	4750	4750	4750	4750	0
51	20240401	201100	297640535	4750	4750	4750	4750	0
52	20240401	201000	297640535	4750	4750	4750	4750	0
53	20240401	200900	297640535	4750	4750	4750	4750	0
54	20240401	200800	297640535	4750	4750	4750	4750	0
55	20240401	200700	297640535	4750	4750	4750	4750	0
56	20240401	200600	297640535	4750	4750	4750	4750	0
57	20240401	200500	297640535	4750	4750	4750	4750	0
58	20240401	200400	297640535	4750	4750	4750	4750	0
59	20240401	200300	297640535	4750	4750	4750	4750	0
60	20240401	200200	297640535	4750	4750	4750	4750	0
61	20240401	200100	297640535	4750	4750	4750	4750	0
62	20240401	200000	297640535	4750	4750	4750	4750	2826
63	20240401	195900	297640535	4750	4750	4750	4750	0
64	20240401	195800	297640535	4750	4750	4750	4750	0
65	20240401	195700	297640535	4750	4750	4750	4750	0
66	20240401	195600	297640535	4750	4750	4750	4750	0
67	20240401	195500	297640535	4750	4750	4750	4750	0
68	20240401	195400	297640535	4750	4750	4750	4750	0
69	20240401	195300	297640535	4750	4750	4750	4750	0
70	20240401	195200	297640535	4750	4750	4750	4750	0
71	20240401	195100	297640535	4750	4750	4750	4750	0
72	20240401	195000	297640535	4750	4750	4750	4750	0
73	20240401	194900	297640535	4750	4750	4750	4750	0
74	20240401	194800	297640535	4750	4750	4750	4750	0
75	20240401	194700	297640535	4750	4750	4750	4750	0
76	20240401	194600	297640535	4750	4750	4750	4750	0
77	20240401	194500	297640535	4750	4750	4750	4750	0
78	20240401	194400	297640535	4750	4750	4750	4750	0
79	20240401	194300	297640535	4750	4750	4750	4750	0
80	20240401	194200	297640535	4750	4750	4750	4750	0
81	20240401	194100	297640535	4750	4750	4750	4750	0
82	20240401	194000	297640535	4750	4750	4750	4750	0
83	20240401	193900	297640535	4750	4750	4750	4750	0
84	20240401	193800	297640535	4750	4750	4750	4750	0
85	20240401	193700	297640535	4750	4750	4750	4750	0
86	20240401	193600	297640535	4750	4750	4750	4750	0
87	20240401	193500	297640535	4750	4750	4750	4750	0
88	20240401	193400	297640535	4750	4750	4750	4750	0
89	20240401	193300	297640535	4750	4750	4750	4750	0
90	20240401	193200	297640535	4750	4750	4750	4750	0
91	20240401	193100	297640535	4750	4750	4750	4750	0
92	20240401	193000	297640535	4750	4750	4750	4750	2826
93	20240401	192900	297640535	4750	4750	4750	4750	0
94	20240401	192800	297640535	4750	4750	4750	4750	0
95	20240401	192700	297640535	4750	4750	4750	4750	0
96	20240401	192600	297640535	4750	4750	4750	4750	0
97	20240401	192500	297640535	4750	4750	4750	4750	0
98	20240401	192400	297640535	4750	4750	4750	4750	0
99	20240401	192300	297640535	4750	4750	4750	4750	0
100	20240401	192200	297640535	4750	4750	4750	4750	0
101	20240401	192100	297640535	4750	4750	4750	4750	0
102	20240401	192000	297640535	4750	4750	4750	4750	0
103	20240401	191900	297640535	4750	4750	4750	4750	0
104	20240401	191800	297640535	4750	4750	4750	4750	0
105	20240401	191700	297640535	4750	4750	4750	4750	0
106	20240401	191600	297640535	4750	4750	4750	4750	0
107	20240401	191500	297640535	4750	4750	4750	4750	0
108	20240401	191400	297640535	4750	4750	4750	4750	0
109	20240401	191300	297640535	4750	4750	4750	4750	0
110	20240401	191200	297640535	4750	4750	4750	4750	0
111	20240401	191100	297640535	4750	4750	4750	4750	0
112	20240401	191000	297640535	4750	4750	4750	4750	0
113	20240401	190900	297640535	4750	4750	4750	4750	0
114	20240401	190800	297640535	4750	4750	4750	4750	0
115	20240401	190700	297640535	4750	4750	4750	4750	0
116	20240401	190600	297640535	4750	4750	4750	4750	0
117	20240401	190500	297640535	4750	4750	4750	4750	0
118	20240401	190400	297640535	4750	4750	4750	4750	0
119	20240401	190300	297640535	4750	4750	4750	4750	0
120	20240401	190200	297640535	4750	4750	4750	4750	0
121	20240401	190100	297640535	4750	4750	4750	4750	0
122	20240401	190000	297640535	4750	4750	4750	4750	2826
123	20240401	185900	297640535	4750	4750	4750	4750	0
124	20240401	185800	297640535	4750	4750	4750	4750	0
125	20240401	185700	297640535	4750	4750	4750	4750	0
126	20240401	185600	297640535	4750	4750	4750	4750	0
127	20240401	185500	297640535	4750	4750	4750	4750	0
128	20240401	185400	297640535	4750	4750	4750	4750	0
129	20240401	185300	297640535	4750	4750	4750	4750	0
130	20240401	185200	297640535	4750	4750	4750	4750	0
131	20240401	185100	297640535	4750	4750	4750	4750	0
132	20240401	185000	297640535	4750	4750	4750	4750	0
133	20240401	184900	297640535	4750	4750	4750	4750	0
134	20240401	184800	297640535	4750	4750	4750	4750	0
135	20240401	184700	297640535	4750	4750	4750	4750	0
136	20240401	184600	297640535	4750	4750	4750	4750	0
137	20240401	184500	297640535	4750	4750	4750	4750	0
138	20240401	184400	297640535	4750	4750	4750	4750	0
139	20240401	184300	297640535	4750	4750	4750	4750	0
140	20240401	184200	297640535	4750	4750	4750	4750	0
141	20240401	184100	297640535	4750	4750	4750	4750	0
142	20240401	184000	297640535	4750	4750	4750	4750	0
143	20240401	183900	297640535	4750	4750	4750	4750	0
144	20240401	183800	297640535	4750	4750	4750	4750	0
145	20240401	183700	297640535	4750	4750	4750	4750	0
146	20240401	183600	297640535	4750	4750	4750	4750	0
147	20240401	183500	297640535	4750	4750	4750	4750	0
148	20240401	183400	297640535	4750	4750	4750	4750	0
149	20240401	183300	297640535	4750	4750	4750	4750	0
150	20240401	183200	297640535	4750	4750	4750	4750	0
151	20240401	183100	297640535	4750	4750	4750	4750	0
152	20240401	183000	297640535	4750	4750	4750	4750	2826
153	20240401	182900	297640535	4750	4750	4750	4750	0
154	20240401	182800	297640535	4750	4750	4750	4750	0
155	20240401	182700	297640535	4750	4750	4750	4750	0
156	20240401	182600	297640535	4750	4750	4750	4750	0
157	20240401	182500	297640535	4750	4750	4750	4750	0
158	20240401	182400	297640535	4750	4750	4750	4750	0
159	20240401	182300	297640535	4750	4750	4750	4750	0
160	20240401	182200	297640535	4750	4750	4750	4750	0
161	20240401	182100	297640535	4750	4750	4750	4750	0
162	20240401	182000	297640535	4750	4750	4750	4750	0
163	20240401	181900	297640535	4750	4750	4750	4750	0
164	20240401	181800	297640535	4750	4750	4750	4750	0
165	20240401	181700	297640535	4750	4750	4750	4750	0
166	20240401	181600	297640535	4750	4750	4750	4750	0
167	20240401	181500	297640535	4750	4750	4750	4750	0
168	20240401	181400	297640535	4750	4750	4750	4750	0
169	20240401	181300	297640535	4750	4750	4750	4750	0
170	20240401	181200	297640535	4750	4750	4750	4750	0
171	20240401	181100	297640535	4750	4750	4750	4750	0
172	20240401	181000	297640535	4750	4750	4750	4750	0
173	20240401	180900	297640535	4750	4750	4750	4750	0
174	20240401	180800	297640535	4750	4750	4750	4750	0
175	20240401	180700	297640535	4750	4750	4750	4750	0
176	20240401	180600	297640535	4750	4750	4750	4750	0
177	20240401	180500	297640535	4750	4750	4750	4750	0
178	20240401	180400	297640535	4750	4750	4750	4750	0
179	20240401	180300	297640535	4750	4750	4750	4750	0
180	20240401	180200	297640535	4750	4750	4750	4750	0
181	20240401	180100	297640535	4750	4750	4750	4750	0
182	20240401	180000	297640535	4750	4750	4750	4750	2826
183	20240401	175900	297640535	4750	4750	4750	4750	0
184	20240401	175800	297640535	4750	4750	4750	4750	0
185	20240401	175700	297640535	4750	4750	4750	4750	0
186	20240401	175600	297640535	4750	4750	4750	4750	0
187	20240401	175500	297640535	4750	4750	4750	4750	0
188	20240401	175400	297640535	4750	4750	4750	4750	0
189	20240401	175300	297640535	4750	4750	4750	4750	0
190	20240401	175200	297640535	4750	4750	4750	4750	0
191	20240401	175100	297640535	4750	4750	4750	4750	0
192	20240401	175000	297640535	4750	4750	4750	4750	0
193	20240401	174900	297640535	4750	4750	4750	4750	0
194	20240401	174800	297640535	4750	4750	4750	4750	0
195	20240401	174700	297640535	4750	4750	4750	4750	0
196	20240401	174600	297640535	4750	4750	4750	4750	0
197	20240401	174500	297640535	4750	4750	4750	4750	0
198	20240401	174400	297640535	4750	4750	4750	4750	0
199	20240401	174300	297640535	4750	4750	4750	4750	0
200	20240401	174200	297640535	4750	4750	4750	4750	0
201	20240401	174100	297640535	4750	4750	4750	4750	0
202	20240401	174000	297640535	4750	4750	4750	4750	0
203	20240401	173900	297640535	4750	4750	4750	4750	0
204	20240401	173800	297640535	4750	4750	4750	4750	0
205	20240401	173700	297640535	4750	4750	4750	4750	0
206	20240401	173600	297640535	4750	4750	4750	4750	0
207	20240401	173500	297640535	4750	4750	4750	4750	0
208	20240401	173400	297640535	4750	4750	4750	4750	0
209	20240401	173300	297640535	4750	4750	4750	4750	0
210	20240401	173200	297640535	4750	4750	4750	4750	0
211	20240401	173100	297640535	4750	4750	4750	4750	0
212	20240401	173000	297640535	4750	4750	4750	4750	2826
213	20240401	172900	297640535	4750	4750	4750	4750	0
214	20240401	172800	297640535	4750	4750	4750	4750	0
215	20240401	172700	297640535	4750	4750	4750	4750	0
216	20240401	172600	297640535	4750	4750	4750	4750	0
217	20240401	172500	297640535	4750	4750	4750	4750	0
218	20240401	172400	297640535	4750	4750	4750	4750	0
219	20240401	172300	297640535	4750	4750	4750	4750	0
220	20240401	172200	297640535	4750	4750	4750	4750	0
221	20240401	172100	297640535	4750	4750	4750	4750	0
222	20240401	172000	297640535	4750	4750	4750	4750	0
223	20240401	171900	297640535	4750	4750	4750	4750	0
224	20240401	171800	297640535	4750	4750	4750	4750	0
225	20240401	171700	297640535	4750	4750	4750	4750	0
226	20240401	171600	297640535	4750	4750	4750	4750	0
227	20240401	171500	297640535	4750	4750	4750	4750	0
228	20240401	171400	297640535	4750	4750	4750	4750	0
229	20240401	171300	297640535	4750	4750	4750	4750	0
230	20240401	171200	297640535	4750	4750	4750	4750	0
231	20240401	171100	297640535	4750	4750	4750	4750	0
232	20240401	171000	297640535	4750	4750	4750	4750	0
233	20240401	170900	297640535	4750	4750	4750	4750	0
234	20240401	170800	297640535	4750	4750	4750	4750	0
235	20240401	170700	297640535	4750	4750	4750	4750	0
236	20240401	170600	297640535	4750	4750	4750	4750	0
237	20240401	170500	297640535	4750	4750	4750	4750	0
238	20240401	170400	297640535	4750	4750	4750	4750	0
239	20240401	170300	297640535	4750	4750	4750	4750	0
240	20240401	170200	297640535	4750	4750	4750	4750	0
241	20240401	170100	297640535	4750	4750	4750	4750	0
242	20240401	170000	297640535	4750	4750	4750	4750	2826
243	20240401	165900	297640535	4750	4750	4750	4750	0
244	20240401	165800	297640535	4750	4750	4750	4750	0
245	20240401	165700	297640535	4750	4750	4750	4750	0
246	20240401	165600	297640535	4750	4750	4750	4750	0
247	20240401	165500	297640535	4750	4750	4750	4750	0
248	20240401	165400	297640535	4750	4750	4750	4750	0
249	20240401	165300	297640535	4750	4750	4750	4750	0
250	20240401	165200	297640535	4750	4750	4750	4750	0
251	20240401	165100	297640535	4750	4750	4750	4750	0
252	20240401	165000	297640535	4750	4750	4750	4750	0
253	20240401	164900	297640535	4750	4750	4750	4750	0
254	20240401	164800	297640535	4750	4750	4750	4750	0
255	20240401	164700	297640535	4750	4750	4750	4750	0
256	20240401	164600	297640535	4750	4750	4750	4750	0
257	20240401	164500	297640535	4750	4750	4750	4750	0
258	20240401	164400	297640535	4750	4750	4750	4750	0
259	20240401	164300	297640535	4750	4750	4750	4750	0
260	20240401	164200	297640535	4750	4750	4750	4750	0
261	20240401	164100	297640535	4750	4750	4750	4750	0
262	20240401	164000	297640535	4750	4750	4750	4750	0
263	20240401	163900	297640535	4750	4750	4750	4750	0
264	20240401	163800	297640535	4750	4750	4750	4750	0
265	20240401	163700	297640535	4750	4750	4750	4750	0
266	20240401	163600	297640535	4750	4750	4750	4750	0
267	20240401	163500	297640535	4750	4750	4750	4750	0
268	20240401	163400	297640535	4750	4750	4750	4750	0
269	20240401	163300	297640535	4750	4750	4750	4750	0
270	20240401	163200	297640535	4750	4750	4750	4750	0
271	20240401	163100	297640535	4750	4750	4750	4750	0
272	20240401	163000	297640535	4750	4750	4750	4750	2826
273	20240401	162900	297640535	4750	4750	4750	4750	0
274	20240401	162800	297640535	4750	4750	4750	4750	0
275	20240401	162700	297640535	4750	4750	4750	4750	0
276	20240401	162600	297640535	4750	4750	4750	4750	0
277	20240401	162500	297640535	4750	4750	4750	4750	0
278	20240401	162400	297640535	4750	4750	4750	4750	0
279	20240401	162300	297640535	4750	4750	4750	4750	0
280	20240401	162200	297640535	4750	4750	4750	4750	0
281	20240401	162100	297640535	4750	4750	4750	4750	0
282	20240401	162000	297640535	4750	4750	4750	4750	0
283	20240401	161900	297640535	4750	4750	4750	4750	0
284	20240401	161800	297640535	4750	4750	4750	4750	0
285	20240401	161700	297640535	4750	4750	4750	4750	0
286	20240401	161600	297640535	4750	4750	4750	4750	0
287	20240401	161500	297640535	4750	4750	4750	4750	0
288	20240401	161400	297640535	4750	4750	4750	4750	0
289	20240401	161300	297640535	4750	4750	4750	4750	0
290	20240401	161200	297640535	4750	4750	4750	4750	0
291	20240401	161100	297640535	4750	4750	4750	4750	0
292	20240401	161000	297640535	4750	4750	4750	4750	0
293	20240401	160900	297640535	4750	4750	4750	4750	0
294	20240401	160800	297640535	4750	4750	4750	4750	0
295	20240401	160700	297640535	4750	4750	4750	4750	0
296	20240401	160600	297640535	4750	4750	4750	4750	0
297	20240401	160500	297640535	4750	4750	4750	4750	0
298	20240401	160400	297640535	4750	4750	4750	4750	0
299	20240401	160300	297640535	4750	4750	4750	4750	0
300	20240401	160200	297640535	4750	4750	4750	4750	0
301	20240401	160100	297640535	4750	4750	4750	4750	0
302	20240401	160000	297640535	4750	4750	4750	4750	2826
303	20240401	155900	297640535	4750	4750	4750	4750	0
304	20240401	155800	297640535	4750	4750	4750	4750	0
305	20240401	155700	297640535	4750	4750	4750	4750	0
306	20240401	155600	297640535	4750	4750	4750	4750	0
307	20240401	155500	297640535	4750	4750	4750	4750	0
308	20240401	155400	297640535	4750	4750	4750	4750	0
309	20240401	155300	297640535	4750	4750	4750	4750	0
310	20240401	155200	297640535	4750	4750	4750	4750	0
311	20240401	155100	297640535	4750	4750	4750	4750	0
312	20240401	155000	297640535	4750	4750	4750	4750	0
313	20240401	154900	297640535	4750	4750	4750	4750	0
314	20240401	154800	297640535	4750	4750	4750	4750	0
315	20240401	154700	297640535	4750	4750	4750	4750	0
316	20240401	154600	297640535	4750	4750	4750	4750	0
317	20240401	154500	297640535	4750	4750	4750	4750	0
318	20240401	154400	297640535	4750	4750	4750	4750	0
319	20240401	154300	297640535	4750	4750	4750	4750	0
320	20240401	154200	297640535	4750	4750	4750	4750	0
321	20240401	154100	297640535	4750	4750	4750	4750	0
322	20240401	154000	297640535	4750	4750	4750	4750	0
323	20240401	153900	297640535	4750	4750	4750	4750	0
324	20240401	153800	297640535	4750	4750	4750	4750	0
325	20240401	153700	297640535	4750	4750	4750	4750	0
326	20240401	153600	297640535	4750	4750	4750	4750	0
327	20240401	153500	297640535	4750	4750	4750	4750	0
328	20240401	153400	297640535	4750	4750	4750	4750	0
329	20240401	153300	297640535	4750	4750	4750	4750	0
330	20240401	153200	297640535	4750	4750	4750	4750	0
331	20240401	153100	297640535	4750	4750	4750	4750	0
332	20240401	153000	297640535	4750	4750	4750	4750	5652
333	20240401	152900	284217035	4755	4755	4755	4755	0
334	20240401	152800	284217035	4755	4755	4755	4755	0
335	20240401	152700	284217035	4755	4755	4755	4755	0
336	20240401	152600	284217035	4755	4755	4755	4755	0
337	20240401	152500	284217035	4755	4755	4755	4755	0
338	20240401	152400	284217035	4755	4755	4755	4755	0
339	20240401	152300	284217035	4755	4755	4755	4755	0
340	20240401	152200	284217035	4755	4755	4755	4755	0
341	20240401	152100	284217035	4755	4755	4755	4755	0
342	20240401	152000	284217035	4755	4755	4755	4755	0
343	20240401	151900	284217035	4755	4745	4755	4745	624
344	20240401	151800	281252685	4750	4750	4750	4750	29
345	20240401	151700	281114935	4750	4750	4750	4750	0
346	20240401	151600	281114935	4750	4750	4750	4740	645
347	20240401	151500	278054550	4745	4745	4745	4745	162
348	20240401	151400	277285860	4745	4745	4745	4745	92
349	20240401	151300	276849320	4740	4745	4745	4740	140
350	20240401	151200	276185610	4740	4740	4740	4740	208
351	20240401	151100	275199690	4740	4740	4740	4740	0
352	20240401	151000	275199690	4740	4740	4740	4740	0
353	20240401	150900	275199690	4740	4740	4740	4740	0
354	20240401	150800	275199690	4740	4740	4740	4740	0
355	20240401	150700	275199690	4740	4735	4740	4735	15
356	20240401	150600	275128640	4745	4745	4745	4735	309
357	20240401	150500	273663725	4745	4740	4745	4740	12
358	20240401	150400	273606835	4740	4740	4740	4740	0
359	20240401	150300	273606835	4740	4740	4740	4740	0
360	20240401	150200	273606835	4740	4740	4740	4740	200
361	20240401	150100	272658835	4740	4740	4740	4740	0
362	20240401	150000	272658835	4740	4740	4740	4740	0
363	20240401	145900	272658835	4740	4740	4740	4740	80
364	20240401	145800	272279635	4740	4740	4740	4740	0
365	20240401	145700	272279635	4740	4740	4740	4740	0
366	20240401	145600	272279635	4740	4745	4745	4740	14
367	20240401	145500	272213210	4745	4765	4765	4745	751
368	20240401	145400	268639105	4770	4760	4770	4760	327
369	20240401	145300	267081515	4760	4760	4760	4760	0
370	20240401	145200	267081515	4760	4760	4760	4760	6
371	20240401	145100	267052955	4755	4760	4760	4755	64
372	20240401	145000	266748320	4760	4760	4760	4760	100
373	20240401	144900	266272320	4755	4755	4755	4755	50
374	20240401	144800	266034570	4760	4760	4760	4760	0
375	20240401	144700	266034570	4760	4760	4760	4760	0
376	20240401	144600	266034570	4760	4760	4760	4760	2213
377	20240401	144500	255500690	4760	4760	4760	4760	0
378	20240401	144400	255500690	4760	4760	4760	4760	659
379	20240401	144300	252363850	4755	4755	4755	4755	0
380	20240401	144200	252363850	4755	4750	4755	4750	956
381	20240401	144100	247821175	4750	4750	4750	4750	2
382	20240401	144000	247811675	4745	4745	4745	4745	99
383	20240401	143900	247341920	4745	4745	4745	4745	0
384	20240401	143800	247341920	4745	4745	4745	4745	1
385	20240401	143700	247337175	4740	4740	4740	4740	0
386	20240401	143600	247337175	4740	4740	4740	4740	210
387	20240401	143500	246341775	4735	4735	4735	4735	65
388	20240401	143400	246034000	4735	4735	4735	4735	0
389	20240401	143300	246034000	4735	4735	4735	4735	100
390	20240401	143200	245560500	4740	4740	4740	4740	0
391	20240401	143100	245560500	4740	4740	4740	4740	0
392	20240401	143000	245560500	4740	4740	4740	4740	0
393	20240401	142900	245560500	4740	4740	4740	4740	0
394	20240401	142800	245560500	4740	4740	4740	4740	0
395	20240401	142700	245560500	4740	4740	4740	4740	100
396	20240401	142600	245086500	4740	4740	4740	4740	0
397	20240401	142500	245086500	4740	4740	4740	4740	0
398	20240401	142400	245086500	4740	4740	4740	4740	0
399	20240401	142300	245086500	4740	4745	4745	4740	386
400	20240401	142200	243255430	4745	4745	4745	4745	0
401	20240401	142100	243255430	4745	4745	4745	4745	10
402	20240401	142000	243207980	4745	4745	4745	4745	0
403	20240401	141900	243207980	4745	4745	4745	4745	0
404	20240401	141800	243207980	4745	4745	4745	4745	50
405	20240401	141700	242970730	4745	4745	4745	4745	0
406	20240401	141600	242970730	4745	4745	4745	4745	60
407	20240401	141500	242686030	4750	4750	4750	4750	0
408	20240401	141400	242686030	4750	4750	4750	4750	6
409	20240401	141300	242657530	4745	4745	4745	4745	0
410	20240401	141200	242657530	4745	4745	4745	4745	60
411	20240401	141100	242372830	4740	4740	4740	4740	0
412	20240401	141000	242372830	4740	4740	4740	4740	146
413	20240401	140900	241680790	4735	4735	4735	4735	0
414	20240401	140800	241680790	4735	4735	4735	4735	0
415	20240401	140700	241680790	4735	4735	4735	4735	0
416	20240401	140600	241680790	4735	4735	4735	4735	0
417	20240401	140500	241680790	4735	4735	4735	4735	0
418	20240401	140400	241680790	4735	4735	4735	4735	0
419	20240401	140300	241680790	4735	4735	4735	4735	0
420	20240401	140200	241680790	4735	4735	4735	4735	0
421	20240401	140100	241680790	4735	4735	4735	4735	0
422	20240401	140000	241680790	4735	4735	4735	4735	0
423	20240401	135900	241680790	4735	4735	4735	4735	0
424	20240401	135800	241680790	4735	4735	4735	4735	1
425	20240401	135700	241676055	4740	4740	4740	4740	464
426	20240401	135600	239476695	4745	4745	4745	4745	0
427	20240401	135500	239476695	4745	4745	4745	4745	0
428	20240401	135400	239476695	4745	4745	4745	4745	10
429	20240401	135300	239429245	4740	4740	4740	4740	1
430	20240401	135200	239424505	4750	4750	4750	4750	1
431	20240401	135100	239419755	4740	4740	4745	4740	52
432	20240401	135000	239173025	4750	4750	4750	4750	0
433	20240401	134900	239173025	4750	4750	4750	4750	0
434	20240401	134800	239173025	4750	4740	4750	4740	1001
435	20240401	134700	234428275	4750	4750	4750	4750	0
436	20240401	134600	234428275	4750	4740	4750	4740	2
437	20240401	134500	234418785	4750	4750	4750	4750	3
438	20240401	134400	234404535	4740	4740	4740	4740	1058
439	20240401	134300	229389615	4740	4740	4740	4740	0
440	20240401	134200	229389615	4740	4740	4740	4740	21
441	20240401	134100	229290075	4740	4740	4740	4740	1
442	20240401	134000	229285335	4735	4735	4735	4735	0
443	20240401	133900	229285335	4735	4740	4740	4735	1481
444	20240401	133800	222265405	4740	4740	4740	4740	0
445	20240401	133700	222265405	4740	4740	4740	4740	0
446	20240401	133600	222265405	4740	4745	4745	4740	441
447	20240401	133500	220174325	4750	4750	4750	4750	0
448	20240401	133400	220174325	4750	4750	4750	4750	2
449	20240401	133300	220164825	4735	4735	4735	4735	0
450	20240401	133200	220164825	4735	4735	4735	4735	0
451	20240401	133100	220164825	4735	4735	4735	4735	0
452	20240401	133000	220164825	4735	4735	4735	4735	1
453	20240401	132900	220160090	4735	4735	4735	4735	1
454	20240401	132800	220155355	4755	4755	4755	4755	11
455	20240401	132700	220103050	4755	4755	4755	4755	0
456	20240401	132600	220103050	4755	4725	4755	4705	2988
457	20240401	132500	205982710	4705	4700	4725	4700	226
458	20240401	132400	204915960	4705	4720	4720	4705	3536
459	20240401	132300	188278130	4715	4725	4725	4715	320
460	20240401	132200	186767845	4730	4730	4730	4730	144
461	20240401	132100	186086725	4740	4740	4740	4740	1
462	20240401	132000	186081985	4750	4750	4750	4750	0
463	20240401	131900	186081985	4750	4750	4750	4750	0
464	20240401	131800	186081985	4750	4720	4750	4720	41
465	20240401	131700	185888435	4725	4735	4735	4725	381
466	20240401	131600	184087810	4740	4740	4740	4740	36
467	20240401	131500	183917170	4745	4745	4745	4745	0
468	20240401	131400	183917170	4745	4745	4745	4745	37
469	20240401	131300	183741605	4750	4750	4750	4750	0
470	20240401	131200	183741605	4750	4750	4750	4750	0
471	20240401	131100	183741605	4750	4750	4750	4750	10
472	20240401	131000	183694105	4750	4750	4750	4750	0
473	20240401	130900	183694105	4750	4750	4750	4750	72
474	20240401	130800	183352105	4755	4755	4755	4755	0
475	20240401	130700	183352105	4755	4755	4755	4755	2
476	20240401	130600	183342595	4750	4745	4750	4745	4019
477	20240401	130500	164252545	4745	4745	4745	4745	276
478	20240401	130400	162942925	4745	4745	4745	4745	0
479	20240401	130300	162942925	4745	4745	4745	4745	14
480	20240401	130200	162876495	4745	4745	4745	4745	70
481	20240401	130100	162544345	4750	4750	4750	4750	10
482	20240401	130000	162496845	4745	4745	4745	4745	11
483	20240401	125900	162444650	4745	4745	4745	4745	0
484	20240401	125800	162444650	4745	4745	4745	4745	51
485	20240401	125700	162202655	4745	4745	4745	4745	52
486	20240401	125600	161955915	4745	4755	4755	4745	1654
487	20240401	125500	154101505	4740	4740	4740	4740	0
488	20240401	125400	154101505	4740	4740	4740	4740	238
489	20240401	125300	152973385	4755	4755	4755	4755	19
490	20240401	125200	152883040	4745	4745	4745	4745	449
491	20240401	125100	150752535	4750	4745	4750	4745	555
492	20240401	125000	148118785	4755	4745	4755	4745	1744
493	20240401	124900	139834110	4745	4740	4745	4740	73
494	20240401	124800	139488050	4725	4740	4740	4725	10
495	20240401	124700	139440685	4740	4735	4740	4735	22
496	20240401	124600	139336500	4735	4735	4735	4735	0
497	20240401	124500	139336500	4735	4735	4735	4735	0
498	20240401	124400	139336500	4735	4735	4735	4735	2
499	20240401	124300	139327030	4740	4740	4740	4740	3
500	20240401	124200	139312810	4740	4740	4740	4740	2
501	20240401	124100	139303330	4745	4740	4745	4740	689
502	20240401	124000	136037365	4740	4740	4740	4740	0
503	20240401	123900	136037365	4740	4740	4740	4740	4
504	20240401	123800	136018405	4740	4740	4740	4740	0
505	20240401	123700	136018405	4740	4740	4740	4740	0
506	20240401	123600	136018405	4740	4740	4740	4740	0
507	20240401	123500	136018405	4740	4740	4740	4740	0
508	20240401	123400	136018405	4740	4740	4740	4740	6
509	20240401	123300	135989965	4740	4740	4740	4740	21
510	20240401	123200	135890425	4740	4740	4740	4740	0
511	20240401	123100	135890425	4740	4740	4740	4740	0
512	20240401	123000	135890425	4740	4740	4740	4740	0
513	20240401	122900	135890425	4740	4740	4740	4740	0
514	20240401	122800	135890425	4740	4740	4740	4740	0
515	20240401	122700	135890425	4740	4740	4740	4740	29
516	20240401	122600	135752965	4745	4740	4745	4740	235
517	20240401	122500	134638915	4740	4740	4740	4740	0
518	20240401	122400	134638915	4740	4740	4740	4740	7
519	20240401	122300	134605735	4740	4740	4740	4740	0
520	20240401	122200	134605735	4740	4740	4740	4740	0
521	20240401	122100	134605735	4740	4740	4740	4740	0
522	20240401	122000	134605735	4740	4730	4740	4730	8
523	20240401	121900	134567825	4740	4740	4740	4740	0
524	20240401	121800	134567825	4740	4740	4740	4740	2
525	20240401	121700	134558345	4740	4740	4740	4740	1
526	20240401	121600	134553605	4730	4730	4730	4730	0
527	20240401	121500	134553605	4730	4730	4730	4730	0
528	20240401	121400	134553605	4730	4730	4730	4730	0
529	20240401	121300	134553605	4730	4730	4730	4730	8
530	20240401	121200	134515765	4730	4730	4730	4730	0
531	20240401	121100	134515765	4730	4730	4730	4730	0
532	20240401	121000	134515765	4730	4730	4730	4730	22
533	20240401	120900	134411705	4735	4735	4735	4735	58
534	20240401	120800	134137075	4715	4715	4715	4715	0
535	20240401	120700	134137075	4715	4715	4715	4715	0
536	20240401	120600	134137075	4715	4715	4715	4715	0
537	20240401	120500	134137075	4715	4715	4715	4715	5
538	20240401	120400	134113500	4715	4720	4720	4715	1000
539	20240401	120300	129397260	4740	4730	4740	4720	2743
540	20240401	120200	116442710	4730	4730	4730	4730	0
541	20240401	120100	116442710	4730	4730	4730	4730	0
542	20240401	120000	116442710	4730	4740	4740	4730	9
543	20240401	115900	116400060	4730	4730	4730	4730	1
544	20240401	115800	116395330	4740	4740	4740	4740	0
545	20240401	115700	116395330	4740	4740	4740	4740	18
546	20240401	115600	116310010	4725	4725	4725	4725	0
547	20240401	115500	116310010	4725	4725	4725	4725	0
548	20240401	115400	116310010	4725	4725	4725	4725	0
549	20240401	115300	116310010	4725	4725	4725	4725	0
550	20240401	115200	116310010	4725	4730	4730	4725	67
551	20240401	115100	115993125	4730	4730	4730	4730	9
552	20240401	115000	115950555	4730	4730	4730	4730	0
553	20240401	114900	115950555	4730	4725	4730	4725	321
554	20240401	114800	114433770	4730	4730	4730	4730	3
555	20240401	114700	114419580	4725	4725	4725	4725	0
556	20240401	114600	114419580	4725	4725	4725	4725	0
557	20240401	114500	114419580	4725	4725	4725	4725	0
558	20240401	114400	114419580	4725	4725	4725	4725	1
559	20240401	114300	114414855	4725	4725	4725	4725	1
560	20240401	114200	114410130	4730	4730	4730	4730	0
561	20240401	114100	114410130	4730	4730	4730	4730	152
562	20240401	114000	113691170	4730	4730	4730	4730	1
563	20240401	113900	113686440	4740	4740	4740	4740	1
564	20240401	113800	113681700	4740	4735	4740	4735	221
565	20240401	113700	112635150	4735	4725	4735	4725	4
566	20240401	113600	112616220	4740	4740	4740	4740	1
567	20240401	113500	112611480	4725	4725	4725	4725	0
568	20240401	113400	112611480	4725	4725	4725	4725	0
569	20240401	113300	112611480	4725	4725	4725	4725	0
570	20240401	113200	112611480	4725	4725	4725	4725	0
571	20240401	113100	112611480	4725	4730	4740	4720	673
572	20240401	113000	109433010	4740	4740	4740	4740	6
573	20240401	112900	109404570	4740	4740	4740	4740	0
574	20240401	112800	109404570	4740	4740	4740	4740	0
575	20240401	112700	109404570	4740	4740	4740	4740	0
576	20240401	112600	109404570	4740	4740	4740	4740	7
577	20240401	112500	109371390	4740	4740	4740	4740	0
578	20240401	112400	109371390	4740	4740	4740	4740	0
579	20240401	112300	109371390	4740	4740	4740	4740	7
580	20240401	112200	109338210	4735	4735	4735	4735	0
581	20240401	112100	109338210	4735	4735	4735	4735	0
582	20240401	112000	109338210	4735	4735	4735	4735	33
583	20240401	111900	109181955	4735	4735	4735	4735	20
584	20240401	111800	109087255	4735	4735	4735	4735	30
585	20240401	111700	108945205	4735	4735	4735	4735	48
586	20240401	111600	108717925	4740	4740	4740	4740	0
587	20240401	111500	108717925	4740	4740	4740	4740	47
588	20240401	111400	108495145	4740	4740	4740	4740	0
589	20240401	111300	108495145	4740	4740	4740	4740	0
590	20240401	111200	108495145	4740	4740	4740	4740	0
591	20240401	111100	108495145	4740	4740	4740	4740	57
592	20240401	111000	108224965	4740	4740	4740	4740	0
593	20240401	110900	108224965	4740	4740	4740	4740	0
594	20240401	110800	108224965	4740	4750	4750	4740	99
595	20240401	110700	107755395	4740	4735	4740	4735	22
596	20240401	110600	107651120	4750	4750	4750	4750	0
597	20240401	110500	107651120	4750	4725	4750	4725	2
598	20240401	110400	107641645	4755	4750	4755	4715	1246
599	20240401	110300	101750270	4745	4745	4745	4745	5
600	20240401	110200	101726545	4750	4755	4755	4750	247
601	20240401	110100	100552225	4755	4755	4755	4755	0
602	20240401	110000	100552225	4755	4765	4765	4755	315
603	20240401	105900	99051890	4765	4760	4765	4760	741
604	20240401	105800	95523730	4760	4760	4760	4760	100
605	20240401	105700	95047730	4760	4760	4760	4760	189
606	20240401	105600	94148090	4760	4760	4760	4755	80
607	20240401	105500	93767340	4755	4755	4755	4755	0
608	20240401	105400	93767340	4755	4760	4760	4755	28
609	20240401	105300	93634065	4765	4765	4765	4765	3
610	20240401	105200	93619770	4755	4755	4755	4755	1
611	20240401	105100	93615015	4765	4760	4765	4760	61
612	20240401	105000	93324650	4760	4765	4765	4760	15
613	20240401	104900	93253180	4765	4765	4765	4765	24
614	20240401	104800	93138820	4760	4760	4760	4760	0
615	20240401	104700	93138820	4760	4760	4760	4760	0
616	20240401	104600	93138820	4760	4765	4765	4760	36
617	20240401	104500	92967285	4765	4770	4770	4765	34
618	20240401	104400	92805110	4770	4770	4770	4765	56
619	20240401	104300	92537995	4770	4770	4770	4770	26
620	20240401	104200	92413975	4755	4765	4770	4755	3
621	20240401	104100	92399685	4760	4755	4760	4755	80
622	20240401	104000	92019035	4755	4755	4755	4755	0
623	20240401	103900	92019035	4755	4755	4755	4755	60
624	20240401	103800	91733735	4755	4755	4755	4755	0
625	20240401	103700	91733735	4755	4755	4755	4755	18
626	20240401	103600	91648145	4760	4760	4760	4760	0
627	20240401	103500	91648145	4760	4770	4770	4760	137
628	20240401	103400	90995600	4770	4770	4770	4770	66
629	20240401	103300	90680780	4770	4770	4770	4770	39
630	20240401	103200	90494750	4770	4770	4770	4770	1
631	20240401	103100	90489980	4755	4755	4755	4755	0
632	20240401	103000	90489980	4755	4750	4770	4750	3
633	20240401	102900	90475705	4770	4750	4770	4750	2
634	20240401	102800	90466185	4770	4770	4770	4745	58
635	20240401	102700	90189550	4770	4770	4770	4750	645
636	20240401	102600	87125640	4775	4775	4775	4775	6
637	20240401	102500	87096990	4750	4765	4765	4750	1701
638	20240401	102400	79006875	4770	4770	4770	4770	51
639	20240401	102300	78763605	4775	4765	4775	4765	470
640	20240401	102200	76522745	4765	4760	4765	4755	114
641	20240401	102100	75980045	4765	4765	4765	4765	31
642	20240401	102000	75832330	4750	4750	4750	4750	1
643	20240401	101900	75827580	4765	4755	4765	4750	291
644	20240401	101800	74444310	4755	4755	4755	4755	13
645	20240401	101700	74382495	4735	4730	4755	4730	262
646	20240401	101600	73137280	4750	4735	4750	4730	1899
647	20240401	101500	64127050	4720	4720	4720	4720	1
648	20240401	101400	64122330	4735	4720	4735	4720	2
649	20240401	101300	64112875	4735	4735	4735	4735	1
650	20240401	101200	64108140	4720	4735	4740	4720	298
651	20240401	101100	62699635	4740	4730	4740	4730	3
652	20240401	101000	62685425	4740	4740	4740	4730	13
653	20240401	100900	62623815	4740	4730	4740	4730	3
654	20240401	100800	62609615	4730	4730	4730	4730	100
655	20240401	100700	62136615	4730	4740	4740	4730	21
656	20240401	100600	62037180	4735	4735	4735	4735	2
657	20240401	100500	62027710	4735	4735	4735	4735	0
658	20240401	100400	62027710	4735	4735	4735	4735	0
659	20240401	100300	62027710	4735	4745	4745	4735	153
660	20240401	100200	61302415	4745	4740	4745	4740	124
661	20240401	100100	60714400	4750	4740	4750	4740	213
662	20240401	100000	59703760	4740	4740	4740	4740	39
663	20240401	095900	59518900	4730	4730	4730	4730	0
664	20240401	095800	59518900	4730	4730	4730	4730	109
665	20240401	095700	59003330	4730	4730	4735	4730	447
666	20240401	095600	56888400	4725	4720	4725	4720	29
667	20240401	095500	56751470	4730	4720	4730	4720	210
668	20240401	095400	55760170	4720	4720	4720	4720	0
669	20240401	095300	55760170	4720	4720	4720	4720	1000
670	20240401	095200	51040170	4715	4720	4725	4715	996
671	20240401	095100	46338590	4725	4720	4725	4720	536
672	20240401	095000	43807545	4715	4715	4715	4715	100
673	20240401	094900	43336045	4715	4710	4715	4710	350
674	20240401	094800	41686480	4695	4695	4695	4695	1
675	20240401	094700	41681785	4695	4695	4705	4695	12
676	20240401	094600	41625345	4715	4710	4715	4710	201
677	20240401	094500	40678630	4710	4710	4710	4710	144
678	20240401	094400	40000390	4715	4715	4715	4680	3
679	20240401	094300	39986280	4680	4680	4685	4680	201
680	20240401	094200	39045265	4710	4665	4710	4665	100
681	20240401	094100	38577250	4725	4665	4725	4660	1651
682	20240401	094000	30864175	4660	4660	4660	4660	307
683	20240401	093900	29433555	4645	4650	4650	4645	56
684	20240401	093800	29173160	4640	4640	4640	4640	703
685	20240401	093700	25911240	4640	4640	4640	4640	230
686	20240401	093600	24844040	4615	4615	4615	4615	5
687	20240401	093500	24820965	4615	4640	4640	4615	601
688	20240401	093400	22046810	4615	4635	4635	4615	1464
689	20240401	093300	15284655	4630	4630	4630	4630	0
690	20240401	093200	15284655	4630	4630	4630	4630	0
691	20240401	093100	15284655	4630	4630	4630	4630	10
692	20240401	093000	15238355	4630	4660	4660	4630	3
693	20240401	092900	15224405	4660	4660	4660	4660	1
694	20240401	092800	15219745	4630	4660	4660	4630	18
695	20240401	092700	15135895	4635	4635	4635	4635	1777
696	20240401	092600	6899500	4670	4670	4670	4670	0
697	20240401	092500	6899500	4670	4670	4670	4670	0
698	20240401	092400	6899500	4670	4665	4670	4665	2
699	20240401	092300	6890165	4630	4630	4630	4630	0
700	20240401	092200	6890165	4630	4630	4630	4630	0
701	20240401	092100	6890165	4630	4630	4630	4630	0
702	20240401	092000	6890165	4630	4630	4630	4630	1
703	20240401	091900	6885535	4670	4645	4670	4645	3
704	20240401	091800	6871575	4630	4630	4630	4630	1
705	20240401	091700	6866945	4645	4645	4645	4645	15
706	20240401	091600	6797270	4645	4675	4675	4645	2
707	20240401	091500	6787950	4645	4645	4645	4645	0
708	20240401	091400	6787950	4645	4645	4645	4645	1
709	20240401	091300	6783305	4675	4655	4680	4645	18
710	20240401	091200	6699295	4645	4640	4645	4640	388
711	20240401	091100	4897070	4640	4640	4640	4640	5
712	20240401	091000	4873870	4640	4625	4640	4625	2
713	20240401	090900	4864605	4645	4645	4645	4645	0
714	20240401	090800	4864605	4645	4645	4645	4645	0
715	20240401	090700	4864605	4645	4645	4645	4645	0
716	20240401	090600	4864605	4645	4645	4645	4645	1
717	20240401	090500	4859960	4625	4625	4625	4625	36
718	20240401	090400	4693460	4615	4615	4615	4615	0
719	20240401	090300	4693460	4615	4615	4615	4615	95
720	20240401	090200	4255035	4615	4610	4615	4580	201
721	20240401	090100	3332030	4615	4615	4615	4615	0
722	20240401	090000	3332030	4615	4615	4615	4615	722