KissMeData/037030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	191200	517983260	2980	2980	2980	2980	1334
3	20240401	191100	517983260	2980	2980	2980	2980	0
4	20240401	191000	517983260	2980	2980	2980	2980	0
5	20240401	190900	517983260	2980	2980	2980	2980	0
6	20240401	190800	517983260	2980	2980	2980	2980	0
7	20240401	190700	517983260	2980	2980	2980	2980	0
8	20240401	190600	517983260	2980	2980	2980	2980	0
9	20240401	190500	517983260	2980	2980	2980	2980	0
10	20240401	190400	517983260	2980	2980	2980	2980	0
11	20240401	190300	517983260	2980	2980	2980	2980	0
12	20240401	190200	517983260	2980	2980	2980	2980	0
13	20240401	190100	517983260	2980	2980	2980	2980	0
14	20240401	190000	517983260	2980	2980	2980	2980	0
15	20240401	185900	517983260	2980	2980	2980	2980	0
16	20240401	185800	517983260	2980	2980	2980	2980	0
17	20240401	185700	517983260	2980	2980	2980	2980	0
18	20240401	185600	517983260	2980	2980	2980	2980	0
19	20240401	185500	517983260	2980	2980	2980	2980	0
20	20240401	185400	517983260	2980	2980	2980	2980	0
21	20240401	185300	517983260	2980	2980	2980	2980	0
22	20240401	185200	517983260	2980	2980	2980	2980	0
23	20240401	185100	517983260	2980	2980	2980	2980	0
24	20240401	185000	517983260	2980	2980	2980	2980	0
25	20240401	184900	517983260	2980	2980	2980	2980	0
26	20240401	184800	517983260	2980	2980	2980	2980	0
27	20240401	184700	517983260	2980	2980	2980	2980	0
28	20240401	184600	517983260	2980	2980	2980	2980	0
29	20240401	184500	517983260	2980	2980	2980	2980	0
30	20240401	184400	517983260	2980	2980	2980	2980	0
31	20240401	184300	517983260	2980	2980	2980	2980	0
32	20240401	184200	517983260	2980	2980	2980	2980	1334
33	20240401	184100	517983260	2980	2980	2980	2980	0
34	20240401	184000	517983260	2980	2980	2980	2980	0
35	20240401	183900	517983260	2980	2980	2980	2980	0
36	20240401	183800	517983260	2980	2980	2980	2980	0
37	20240401	183700	517983260	2980	2980	2980	2980	0
38	20240401	183600	517983260	2980	2980	2980	2980	0
39	20240401	183500	517983260	2980	2980	2980	2980	0
40	20240401	183400	517983260	2980	2980	2980	2980	0
41	20240401	183300	517983260	2980	2980	2980	2980	0
42	20240401	183200	517983260	2980	2980	2980	2980	0
43	20240401	183100	517983260	2980	2980	2980	2980	0
44	20240401	183000	517983260	2980	2980	2980	2980	0
45	20240401	182900	517983260	2980	2980	2980	2980	0
46	20240401	182800	517983260	2980	2980	2980	2980	0
47	20240401	182700	517983260	2980	2980	2980	2980	0
48	20240401	182600	517983260	2980	2980	2980	2980	0
49	20240401	182500	517983260	2980	2980	2980	2980	0
50	20240401	182400	517983260	2980	2980	2980	2980	0
51	20240401	182300	517983260	2980	2980	2980	2980	0
52	20240401	182200	517983260	2980	2980	2980	2980	0
53	20240401	182100	517983260	2980	2980	2980	2980	0
54	20240401	182000	517983260	2980	2980	2980	2980	0
55	20240401	181900	517983260	2980	2980	2980	2980	0
56	20240401	181800	517983260	2980	2980	2980	2980	0
57	20240401	181700	517983260	2980	2980	2980	2980	0
58	20240401	181600	517983260	2980	2980	2980	2980	0
59	20240401	181500	517983260	2980	2980	2980	2980	0
60	20240401	181400	517983260	2980	2980	2980	2980	0
61	20240401	181300	517983260	2980	2980	2980	2980	0
62	20240401	181200	517983260	2980	2980	2980	2980	1334
63	20240401	181100	517983260	2980	2980	2980	2980	0
64	20240401	181000	517983260	2980	2980	2980	2980	0
65	20240401	180900	517983260	2980	2980	2980	2980	0
66	20240401	180800	517983260	2980	2980	2980	2980	0
67	20240401	180700	517983260	2980	2980	2980	2980	0
68	20240401	180600	517983260	2980	2980	2980	2980	0
69	20240401	180500	517983260	2980	2980	2980	2980	0
70	20240401	180400	517983260	2980	2980	2980	2980	0
71	20240401	180300	517983260	2980	2980	2980	2980	0
72	20240401	180200	517983260	2980	2980	2980	2980	0
73	20240401	180100	517983260	2980	2980	2980	2980	0
74	20240401	180000	517983260	2980	2980	2980	2980	0
75	20240401	175900	517983260	2980	2980	2980	2980	0
76	20240401	175800	517983260	2980	2980	2980	2980	0
77	20240401	175700	517983260	2980	2980	2980	2980	0
78	20240401	175600	517983260	2980	2980	2980	2980	0
79	20240401	175500	517983260	2980	2980	2980	2980	0
80	20240401	175400	517983260	2980	2980	2980	2980	0
81	20240401	175300	517983260	2980	2980	2980	2980	0
82	20240401	175200	517983260	2980	2980	2980	2980	0
83	20240401	175100	517983260	2980	2980	2980	2980	0
84	20240401	175000	517983260	2980	2980	2980	2980	0
85	20240401	174900	517983260	2980	2980	2980	2980	0
86	20240401	174800	517983260	2980	2980	2980	2980	0
87	20240401	174700	517983260	2980	2980	2980	2980	0
88	20240401	174600	517983260	2980	2980	2980	2980	0
89	20240401	174500	517983260	2980	2980	2980	2980	0
90	20240401	174400	517983260	2980	2980	2980	2980	0
91	20240401	174300	517983260	2980	2980	2980	2980	0
92	20240401	174200	517983260	2980	2980	2980	2980	1334
93	20240401	174100	517983260	2980	2980	2980	2980	0
94	20240401	174000	517983260	2980	2980	2980	2980	0
95	20240401	173900	517983260	2980	2980	2980	2980	0
96	20240401	173800	517983260	2980	2980	2980	2980	0
97	20240401	173700	517983260	2980	2980	2980	2980	0
98	20240401	173600	517983260	2980	2980	2980	2980	0
99	20240401	173500	517983260	2980	2980	2980	2980	0
100	20240401	173400	517983260	2980	2980	2980	2980	0
101	20240401	173300	517983260	2980	2980	2980	2980	0
102	20240401	173200	517983260	2980	2980	2980	2980	0
103	20240401	173100	517983260	2980	2980	2980	2980	0
104	20240401	173000	517983260	2980	2980	2980	2980	0
105	20240401	172900	517983260	2980	2980	2980	2980	0
106	20240401	172800	517983260	2980	2980	2980	2980	0
107	20240401	172700	517983260	2980	2980	2980	2980	0
108	20240401	172600	517983260	2980	2980	2980	2980	0
109	20240401	172500	517983260	2980	2980	2980	2980	0
110	20240401	172400	517983260	2980	2980	2980	2980	0
111	20240401	172300	517983260	2980	2980	2980	2980	0
112	20240401	172200	517983260	2980	2980	2980	2980	0
113	20240401	172100	517983260	2980	2980	2980	2980	0
114	20240401	172000	517983260	2980	2980	2980	2980	0
115	20240401	171900	517983260	2980	2980	2980	2980	0
116	20240401	171800	517983260	2980	2980	2980	2980	0
117	20240401	171700	517983260	2980	2980	2980	2980	0
118	20240401	171600	517983260	2980	2980	2980	2980	0
119	20240401	171500	517983260	2980	2980	2980	2980	0
120	20240401	171400	517983260	2980	2980	2980	2980	0
121	20240401	171300	517983260	2980	2980	2980	2980	0
122	20240401	171200	517983260	2980	2980	2980	2980	1334
123	20240401	171100	517983260	2980	2980	2980	2980	0
124	20240401	171000	517983260	2980	2980	2980	2980	0
125	20240401	170900	517983260	2980	2980	2980	2980	0
126	20240401	170800	517983260	2980	2980	2980	2980	0
127	20240401	170700	517983260	2980	2980	2980	2980	0
128	20240401	170600	517983260	2980	2980	2980	2980	0
129	20240401	170500	517983260	2980	2980	2980	2980	0
130	20240401	170400	517983260	2980	2980	2980	2980	0
131	20240401	170300	517983260	2980	2980	2980	2980	0
132	20240401	170200	517983260	2980	2980	2980	2980	0
133	20240401	170100	517983260	2980	2980	2980	2980	0
134	20240401	170000	517983260	2980	2980	2980	2980	0
135	20240401	165900	517983260	2980	2980	2980	2980	0
136	20240401	165800	517983260	2980	2980	2980	2980	0
137	20240401	165700	517983260	2980	2980	2980	2980	0
138	20240401	165600	517983260	2980	2980	2980	2980	0
139	20240401	165500	517983260	2980	2980	2980	2980	0
140	20240401	165400	517983260	2980	2980	2980	2980	0
141	20240401	165300	517983260	2980	2980	2980	2980	0
142	20240401	165200	517983260	2980	2980	2980	2980	0
143	20240401	165100	517983260	2980	2980	2980	2980	0
144	20240401	165000	517983260	2980	2980	2980	2980	0
145	20240401	164900	517983260	2980	2980	2980	2980	0
146	20240401	164800	517983260	2980	2980	2980	2980	0
147	20240401	164700	517983260	2980	2980	2980	2980	0
148	20240401	164600	517983260	2980	2980	2980	2980	0
149	20240401	164500	517983260	2980	2980	2980	2980	0
150	20240401	164400	517983260	2980	2980	2980	2980	0
151	20240401	164300	517983260	2980	2980	2980	2980	0
152	20240401	164200	517983260	2980	2980	2980	2980	1334
153	20240401	164100	517983260	2980	2980	2980	2980	0
154	20240401	164000	517983260	2980	2980	2980	2980	0
155	20240401	163900	517983260	2980	2980	2980	2980	0
156	20240401	163800	517983260	2980	2980	2980	2980	0
157	20240401	163700	517983260	2980	2980	2980	2980	0
158	20240401	163600	517983260	2980	2980	2980	2980	0
159	20240401	163500	517983260	2980	2980	2980	2980	0
160	20240401	163400	517983260	2980	2980	2980	2980	0
161	20240401	163300	517983260	2980	2980	2980	2980	0
162	20240401	163200	517983260	2980	2980	2980	2980	0
163	20240401	163100	517983260	2980	2980	2980	2980	0
164	20240401	163000	517983260	2980	2980	2980	2980	0
165	20240401	162900	517983260	2980	2980	2980	2980	0
166	20240401	162800	517983260	2980	2980	2980	2980	0
167	20240401	162700	517983260	2980	2980	2980	2980	0
168	20240401	162600	517983260	2980	2980	2980	2980	0
169	20240401	162500	517983260	2980	2980	2980	2980	0
170	20240401	162400	517983260	2980	2980	2980	2980	0
171	20240401	162300	517983260	2980	2980	2980	2980	0
172	20240401	162200	517983260	2980	2980	2980	2980	0
173	20240401	162100	517983260	2980	2980	2980	2980	0
174	20240401	162000	517983260	2980	2980	2980	2980	0
175	20240401	161900	517983260	2980	2980	2980	2980	0
176	20240401	161800	517983260	2980	2980	2980	2980	0
177	20240401	161700	517983260	2980	2980	2980	2980	0
178	20240401	161600	517983260	2980	2980	2980	2980	0
179	20240401	161500	517983260	2980	2980	2980	2980	0
180	20240401	161400	517983260	2980	2980	2980	2980	0
181	20240401	161300	517983260	2980	2980	2980	2980	0
182	20240401	161200	517983260	2980	2980	2980	2980	1334
183	20240401	161100	517983260	2980	2980	2980	2980	0
184	20240401	161000	517983260	2980	2980	2980	2980	0
185	20240401	160900	517983260	2980	2980	2980	2980	0
186	20240401	160800	517983260	2980	2980	2980	2980	0
187	20240401	160700	517983260	2980	2980	2980	2980	0
188	20240401	160600	517983260	2980	2980	2980	2980	0
189	20240401	160500	517983260	2980	2980	2980	2980	0
190	20240401	160400	517983260	2980	2980	2980	2980	0
191	20240401	160300	517983260	2980	2980	2980	2980	0
192	20240401	160200	517983260	2980	2980	2980	2980	0
193	20240401	160100	517983260	2980	2980	2980	2980	0
194	20240401	160000	517983260	2980	2980	2980	2980	0
195	20240401	155900	517983260	2980	2980	2980	2980	0
196	20240401	155800	517983260	2980	2980	2980	2980	0
197	20240401	155700	517983260	2980	2980	2980	2980	0
198	20240401	155600	517983260	2980	2980	2980	2980	0
199	20240401	155500	517983260	2980	2980	2980	2980	0
200	20240401	155400	517983260	2980	2980	2980	2980	0
201	20240401	155300	517983260	2980	2980	2980	2980	0
202	20240401	155200	517983260	2980	2980	2980	2980	0
203	20240401	155100	517983260	2980	2980	2980	2980	0
204	20240401	155000	517983260	2980	2980	2980	2980	0
205	20240401	154900	517983260	2980	2980	2980	2980	0
206	20240401	154800	517983260	2980	2980	2980	2980	0
207	20240401	154700	517983260	2980	2980	2980	2980	0
208	20240401	154600	517983260	2980	2980	2980	2980	0
209	20240401	154500	517983260	2980	2980	2980	2980	0
210	20240401	154400	517983260	2980	2980	2980	2980	0
211	20240401	154300	517983260	2980	2980	2980	2980	0
212	20240401	154200	517983260	2980	2980	2980	2980	1334
213	20240401	154100	517983260	2980	2980	2980	2980	0
214	20240401	154000	517983260	2980	2980	2980	2980	0
215	20240401	153900	517983260	2980	2980	2980	2980	0
216	20240401	153800	517983260	2980	2980	2980	2980	0
217	20240401	153700	517983260	2980	2980	2980	2980	0
218	20240401	153600	517983260	2980	2980	2980	2980	0
219	20240401	153500	517983260	2980	2980	2980	2980	0
220	20240401	153400	517983260	2980	2980	2980	2980	0
221	20240401	153300	517983260	2980	2980	2980	2980	0
222	20240401	153200	517983260	2980	2980	2980	2980	0
223	20240401	153100	517983260	2980	2980	2980	2980	0
224	20240401	153000	517983260	2980	2980	2980	2980	1334
225	20240401	152900	514007940	2980	2980	2980	2980	0
226	20240401	152800	514007940	2980	2980	2980	2980	0
227	20240401	152700	514007940	2980	2980	2980	2980	0
228	20240401	152600	514007940	2980	2980	2980	2980	0
229	20240401	152500	514007940	2980	2980	2980	2980	0
230	20240401	152400	514007940	2980	2980	2980	2980	0
231	20240401	152300	514007940	2980	2980	2980	2980	0
232	20240401	152200	514007940	2980	2980	2980	2980	0
233	20240401	152100	514007940	2980	2980	2980	2980	0
234	20240401	152000	514007940	2980	2980	2980	2980	0
235	20240401	151900	514007940	2980	2975	2980	2975	56
236	20240401	151800	513841335	2980	2980	2980	2980	0
237	20240401	151700	513841335	2980	2980	2980	2980	0
238	20240401	151600	513841335	2980	2980	2980	2980	148
239	20240401	151500	513400295	2980	2970	2980	2970	53
240	20240401	151400	513242875	2980	2980	2980	2980	11
241	20240401	151300	513210095	2980	2970	2980	2970	102
242	20240401	151200	512907145	2980	2980	2980	2980	200
243	20240401	151100	512311145	2980	2980	2980	2980	1
244	20240401	151000	512308165	2970	2970	2970	2970	200
245	20240401	150900	511714165	2975	2975	2975	2975	356
246	20240401	150800	510655065	2980	2975	2980	2975	46
247	20240401	150700	510518210	2975	2975	2975	2975	0
248	20240401	150600	510518210	2975	2975	2975	2975	2
249	20240401	150500	510512260	2975	2975	2975	2975	88
250	20240401	150400	510250460	2975	2975	2975	2975	0
251	20240401	150300	510250460	2975	2975	2975	2975	190
252	20240401	150200	509685210	2975	2975	2975	2975	110
253	20240401	150100	509357960	2975	2975	2975	2975	334
254	20240401	150000	508364310	2975	2975	2975	2975	1
255	20240401	145900	508361335	2970	2970	2970	2970	0
256	20240401	145800	508361335	2970	2970	2970	2970	0
257	20240401	145700	508361335	2970	2970	2970	2970	6
258	20240401	145600	508343515	2975	2975	2975	2975	0
259	20240401	145500	508343515	2975	2975	2975	2975	0
260	20240401	145400	508343515	2975	2975	2975	2975	0
261	20240401	145300	508343515	2975	2975	2975	2975	0
262	20240401	145200	508343515	2975	2975	2975	2975	0
263	20240401	145100	508343515	2975	2975	2975	2975	1
264	20240401	145000	508340540	2970	2970	2970	2970	0
265	20240401	144900	508340540	2970	2980	2980	2970	14
266	20240401	144800	508298950	2975	2975	2975	2975	1
267	20240401	144700	508295975	2970	2970	2970	2970	0
268	20240401	144600	508295975	2970	2970	2970	2970	0
269	20240401	144500	508295975	2970	2970	2970	2970	0
270	20240401	144400	508295975	2970	2970	2970	2970	50
271	20240401	144300	508147475	2975	2975	2975	2975	0
272	20240401	144200	508147475	2975	2975	2975	2975	100
273	20240401	144100	507849975	2975	2975	2975	2975	16
274	20240401	144000	507802375	2975	2975	2975	2975	0
275	20240401	143900	507802375	2975	2975	2975	2975	0
276	20240401	143800	507802375	2975	2975	2975	2975	0
277	20240401	143700	507802375	2975	2975	2975	2975	0
278	20240401	143600	507802375	2975	2975	2975	2975	0
279	20240401	143500	507802375	2975	2980	2980	2975	31
280	20240401	143400	507710010	2970	2970	2970	2970	0
281	20240401	143300	507710010	2970	2970	2970	2970	340
282	20240401	143200	506700210	2970	2970	2970	2970	0
283	20240401	143100	506700210	2970	2970	2970	2970	0
284	20240401	143000	506700210	2970	2970	2970	2970	0
285	20240401	142900	506700210	2970	2970	2970	2970	0
286	20240401	142800	506700210	2970	2970	2970	2970	0
287	20240401	142700	506700210	2970	2970	2970	2970	1
288	20240401	142600	506697240	2985	2985	2985	2985	0
289	20240401	142500	506697240	2985	2985	2985	2985	0
290	20240401	142400	506697240	2985	2985	2985	2985	0
291	20240401	142300	506697240	2985	2985	2985	2985	0
292	20240401	142200	506697240	2985	2985	2985	2985	0
293	20240401	142100	506697240	2985	2985	2985	2985	0
294	20240401	142000	506697240	2985	2985	2985	2985	0
295	20240401	141900	506697240	2985	2985	2985	2985	1
296	20240401	141800	506694255	2980	2980	2980	2980	94
297	20240401	141700	506414135	2980	2980	2980	2980	0
298	20240401	141600	506414135	2980	2975	2980	2975	3000
299	20240401	141500	497482845	2975	2975	2975	2975	200
300	20240401	141400	496887845	2975	2975	2975	2975	0
301	20240401	141300	496887845	2975	2975	2975	2975	0
302	20240401	141200	496887845	2975	2975	2975	2975	0
303	20240401	141100	496887845	2975	2975	2975	2975	1
304	20240401	141000	496884870	2970	2970	2970	2970	0
305	20240401	140900	496884870	2970	2970	2970	2970	0
306	20240401	140800	496884870	2970	2970	2970	2970	130
307	20240401	140700	496498770	2970	2970	2970	2970	0
308	20240401	140600	496498770	2970	2970	2970	2970	48
309	20240401	140500	496356210	2970	2970	2970	2970	118
310	20240401	140400	496005750	2970	2970	2970	2970	0
311	20240401	140300	496005750	2970	2970	2970	2970	0
312	20240401	140200	496005750	2970	2970	2970	2970	1000
313	20240401	140100	493035750	2970	2970	2970	2970	29
314	20240401	140000	492949620	2965	2965	2965	2965	0
315	20240401	135900	492949620	2965	2965	2965	2965	0
316	20240401	135800	492949620	2965	2965	2965	2965	630
317	20240401	135700	491081670	2970	2970	2970	2970	0
318	20240401	135600	491081670	2970	2965	2970	2965	152
319	20240401	135500	490630980	2970	2970	2970	2970	2
320	20240401	135400	490625040	2965	2965	2965	2965	1
321	20240401	135300	490622075	2970	2970	2970	2970	0
322	20240401	135200	490622075	2970	2970	2970	2970	1
323	20240401	135100	490619105	2975	2975	2975	2975	0
324	20240401	135000	490619105	2975	2975	2975	2975	1
325	20240401	134900	490616130	2970	2970	2970	2970	20
326	20240401	134800	490556730	2970	2970	2970	2970	327
327	20240401	134700	489585540	2965	2965	2965	2965	0
328	20240401	134600	489585540	2965	2965	2965	2965	200
329	20240401	134500	488992540	2970	2970	2970	2970	1
330	20240401	134400	488989570	2965	2970	2970	2965	151
331	20240401	134300	488541850	2965	2965	2965	2965	150
332	20240401	134200	488097100	2970	2970	2970	2970	171
333	20240401	134100	487589230	2970	2970	2970	2970	0
334	20240401	134000	487589230	2970	2970	2970	2970	0
335	20240401	133900	487589230	2970	2970	2970	2970	0
336	20240401	133800	487589230	2970	2970	2970	2970	0
337	20240401	133700	487589230	2970	2970	2970	2970	0
338	20240401	133600	487589230	2970	2970	2970	2970	1
339	20240401	133500	487586260	2965	2965	2965	2965	5
340	20240401	133400	487571435	2970	2970	2970	2970	0
341	20240401	133300	487571435	2970	2965	2970	2965	780
342	20240401	133200	485257335	2965	2965	2965	2965	500
343	20240401	133100	483774835	2970	2970	2970	2970	0
344	20240401	133000	483774835	2970	2970	2970	2970	0
345	20240401	132900	483774835	2970	2970	2970	2970	28
346	20240401	132800	483691675	2970	2970	2970	2970	0
347	20240401	132700	483691675	2970	2970	2970	2970	0
348	20240401	132600	483691675	2970	2970	2970	2970	8
349	20240401	132500	483667915	2970	2970	2970	2970	1
350	20240401	132400	483664945	2965	2965	2965	2965	100
351	20240401	132300	483368445	2970	2970	2970	2970	0
352	20240401	132200	483368445	2970	2970	2970	2970	67
353	20240401	132100	483169455	2970	2970	2970	2970	0
354	20240401	132000	483169455	2970	2970	2970	2970	0
355	20240401	131900	483169455	2970	2965	2970	2960	1348
356	20240401	131800	479172045	2965	2965	2965	2965	62
357	20240401	131700	478988215	2970	2970	2970	2970	0
358	20240401	131600	478988215	2970	2970	2970	2970	0
359	20240401	131500	478988215	2970	2970	2970	2970	0
360	20240401	131400	478988215	2970	2970	2970	2970	0
361	20240401	131300	478988215	2970	2970	2970	2970	0
362	20240401	131200	478988215	2970	2970	2970	2970	1
363	20240401	131100	478985245	2970	2970	2970	2970	0
364	20240401	131000	478985245	2970	2970	2970	2970	5
365	20240401	130900	478970395	2965	2965	2965	2965	10
366	20240401	130800	478940745	2965	2965	2965	2965	0
367	20240401	130700	478940745	2965	2965	2965	2965	0
368	20240401	130600	478940745	2965	2965	2965	2965	0
369	20240401	130500	478940745	2965	2965	2965	2965	0
370	20240401	130400	478940745	2965	2965	2965	2965	0
371	20240401	130300	478940745	2965	2965	2965	2965	0
372	20240401	130200	478940745	2965	2965	2965	2965	0
373	20240401	130100	478940745	2965	2965	2965	2965	272
374	20240401	130000	478134265	2965	2965	2965	2965	0
375	20240401	125900	478134265	2965	2965	2965	2965	177
376	20240401	125800	477609460	2965	2965	2965	2965	0
377	20240401	125700	477609460	2965	2965	2965	2965	0
378	20240401	125600	477609460	2965	2965	2965	2965	0
379	20240401	125500	477609460	2965	2965	2965	2965	0
380	20240401	125400	477609460	2965	2965	2965	2965	0
381	20240401	125300	477609460	2965	2965	2965	2965	0
382	20240401	125200	477609460	2965	2965	2965	2965	0
383	20240401	125100	477609460	2965	2965	2965	2965	0
384	20240401	125000	477609460	2965	2965	2965	2965	0
385	20240401	124900	477609460	2965	2965	2965	2965	0
386	20240401	124800	477609460	2965	2965	2965	2965	9
387	20240401	124700	477582775	2965	2965	2965	2965	10
388	20240401	124600	477553125	2970	2970	2970	2970	8
389	20240401	124500	477529365	2970	2970	2970	2970	0
390	20240401	124400	477529365	2970	2970	2970	2970	10
391	20240401	124300	477499665	2970	2970	2970	2970	17
392	20240401	124200	477449175	2965	2965	2965	2965	150
393	20240401	124100	477004425	2970	2970	2970	2970	0
394	20240401	124000	477004425	2970	2970	2970	2970	0
395	20240401	123900	477004425	2970	2970	2970	2970	0
396	20240401	123800	477004425	2970	2970	2970	2970	0
397	20240401	123700	477004425	2970	2970	2970	2970	0
398	20240401	123600	477004425	2970	2970	2970	2970	1
399	20240401	123500	477001455	2965	2965	2965	2965	0
400	20240401	123400	477001455	2965	2965	2965	2965	60
401	20240401	123300	476823555	2970	2970	2970	2970	0
402	20240401	123200	476823555	2970	2970	2970	2970	0
403	20240401	123100	476823555	2970	2970	2970	2970	0
404	20240401	123000	476823555	2970	2970	2970	2970	0
405	20240401	122900	476823555	2970	2970	2970	2970	33
406	20240401	122800	476725545	2970	2970	2970	2970	69
407	20240401	122700	476520615	2970	2970	2970	2970	0
408	20240401	122600	476520615	2970	2970	2970	2965	208
409	20240401	122500	475903140	2970	2970	2970	2970	0
410	20240401	122400	475903140	2970	2970	2970	2970	0
411	20240401	122300	475903140	2970	2970	2970	2970	0
412	20240401	122200	475903140	2970	2970	2970	2970	0
413	20240401	122100	475903140	2970	2970	2970	2970	0
414	20240401	122000	475903140	2970	2970	2970	2970	1
415	20240401	121900	475900170	2960	2960	2960	2960	0
416	20240401	121800	475900170	2960	2960	2960	2960	62
417	20240401	121700	475716650	2960	2960	2960	2960	0
418	20240401	121600	475716650	2960	2960	2960	2960	0
419	20240401	121500	475716650	2960	2965	2965	2960	3458
420	20240401	121400	465467110	2965	2965	2965	2965	505
421	20240401	121300	463969785	2965	2965	2965	2965	0
422	20240401	121200	463969785	2965	2965	2965	2965	2
423	20240401	121100	463963855	2960	2960	2960	2960	1000
424	20240401	121000	461003855	2965	2965	2965	2965	0
425	20240401	120900	461003855	2965	2965	2965	2965	0
426	20240401	120800	461003855	2965	2965	2965	2965	0
427	20240401	120700	461003855	2965	2960	2965	2960	1415
428	20240401	120600	456815445	2965	2960	2965	2960	5
429	20240401	120500	456800630	2965	2965	2965	2965	0
430	20240401	120400	456800630	2965	2965	2965	2965	0
431	20240401	120300	456800630	2965	2965	2965	2965	0
432	20240401	120200	456800630	2965	2965	2965	2965	4
433	20240401	120100	456788770	2965	2965	2965	2965	0
434	20240401	120000	456788770	2965	2965	2965	2965	0
435	20240401	115900	456788770	2965	2965	2965	2965	0
436	20240401	115800	456788770	2965	2960	2965	2960	501
437	20240401	115700	455305805	2965	2965	2965	2965	0
438	20240401	115600	455305805	2965	2965	2965	2965	0
439	20240401	115500	455305805	2965	2965	2965	2965	0
440	20240401	115400	455305805	2965	2965	2965	2965	0
441	20240401	115300	455305805	2965	2950	2965	2950	5
442	20240401	115200	455291025	2965	2960	2965	2950	1002
443	20240401	115100	452331945	2965	2960	2965	2960	569
444	20240401	115000	450647700	2965	2965	2965	2965	1
445	20240401	114900	450644735	2970	2970	2970	2970	0
446	20240401	114800	450644735	2970	2970	2970	2970	0
447	20240401	114700	450644735	2970	2970	2970	2970	0
448	20240401	114600	450644735	2970	2970	2970	2970	0
449	20240401	114500	450644735	2970	2970	2970	2970	0
450	20240401	114400	450644735	2970	2970	2970	2970	163
451	20240401	114300	450160625	2970	2970	2970	2970	100
452	20240401	114200	449863625	2970	2970	2970	2970	0
453	20240401	114100	449863625	2970	2970	2970	2970	0
454	20240401	114000	449863625	2970	2970	2970	2970	0
455	20240401	113900	449863625	2970	2970	2970	2970	0
456	20240401	113800	449863625	2970	2965	2970	2965	15
457	20240401	113700	449819145	2965	2965	2965	2965	86
458	20240401	113600	449564155	2970	2970	2970	2970	3
459	20240401	113500	449555245	2965	2965	2965	2965	92
460	20240401	113400	449282465	2965	2965	2965	2965	49
461	20240401	113300	449137180	2965	2965	2965	2965	0
462	20240401	113200	449137180	2965	2965	2965	2965	0
463	20240401	113100	449137180	2965	2965	2965	2965	0
464	20240401	113000	449137180	2965	2965	2965	2965	1
465	20240401	112900	449134215	2960	2960	2960	2960	500
466	20240401	112800	447654215	2960	2960	2960	2960	0
467	20240401	112700	447654215	2960	2960	2960	2960	866
468	20240401	112600	445090855	2960	2960	2960	2960	438
469	20240401	112500	443794375	2965	2965	2965	2965	0
470	20240401	112400	443794375	2965	2965	2965	2965	0
471	20240401	112300	443794375	2965	2965	2965	2965	0
472	20240401	112200	443794375	2965	2965	2965	2965	0
473	20240401	112100	443794375	2965	2965	2965	2965	0
474	20240401	112000	443794375	2965	2965	2965	2965	0
475	20240401	111900	443794375	2965	2965	2965	2965	0
476	20240401	111800	443794375	2965	2965	2965	2965	0
477	20240401	111700	443794375	2965	2960	2965	2960	502
478	20240401	111600	442308450	2965	2965	2965	2965	0
479	20240401	111500	442308450	2965	2965	2965	2965	1
480	20240401	111400	442305485	2970	2970	2970	2970	0
481	20240401	111300	442305485	2970	2970	2970	2970	0
482	20240401	111200	442305485	2970	2970	2970	2970	0
483	20240401	111100	442305485	2970	2970	2970	2970	0
484	20240401	111000	442305485	2970	2970	2970	2970	1
485	20240401	110900	442302515	2955	2955	2955	2955	0
486	20240401	110800	442302515	2955	2960	2960	2955	134
487	20240401	110700	441906460	2970	2970	2970	2970	0
488	20240401	110600	441906460	2970	2970	2970	2970	0
489	20240401	110500	441906460	2970	2970	2970	2970	0
490	20240401	110400	441906460	2970	2970	2970	2970	0
491	20240401	110300	441906460	2970	2970	2970	2970	7
492	20240401	110200	441885670	2970	2970	2970	2970	0
493	20240401	110100	441885670	2970	2970	2970	2970	44
494	20240401	110000	441754990	2970	2970	2970	2970	0
495	20240401	105900	441754990	2970	2970	2970	2970	0
496	20240401	105800	441754990	2970	2970	2970	2970	0
497	20240401	105700	441754990	2970	2970	2970	2970	2
498	20240401	105600	441749050	2970	2970	2970	2970	0
499	20240401	105500	441749050	2970	2970	2970	2970	0
500	20240401	105400	441749050	2970	2970	2970	2970	0
501	20240401	105300	441749050	2970	2970	2970	2970	0
502	20240401	105200	441749050	2970	2955	2970	2955	342
503	20240401	105100	440738425	2955	2955	2955	2955	332
504	20240401	105000	439757365	2970	2970	2970	2970	0
505	20240401	104900	439757365	2970	2970	2970	2970	0
506	20240401	104800	439757365	2970	2970	2970	2970	0
507	20240401	104700	439757365	2970	2970	2970	2970	0
508	20240401	104600	439757365	2970	2970	2970	2970	0
509	20240401	104500	439757365	2970	2970	2970	2970	0
510	20240401	104400	439757365	2970	2970	2970	2970	0
511	20240401	104300	439757365	2970	2970	2970	2970	0
512	20240401	104200	439757365	2970	2970	2970	2970	0
513	20240401	104100	439757365	2970	2970	2970	2970	0
514	20240401	104000	439757365	2970	2970	2970	2970	2
515	20240401	103900	439751425	2970	2965	2970	2965	342
516	20240401	103800	438737380	2965	2965	2965	2965	5
517	20240401	103700	438722555	2965	2965	2965	2965	0
518	20240401	103600	438722555	2965	2965	2965	2965	100
519	20240401	103500	438426055	2965	2965	2965	2965	0
520	20240401	103400	438426055	2965	2965	2965	2965	0
521	20240401	103300	438426055	2965	2965	2965	2965	3
522	20240401	103200	438417160	2950	2965	2965	2950	80
523	20240401	103100	438180410	2965	2965	2965	2965	0
524	20240401	103000	438180410	2965	2950	2965	2950	281
525	20240401	102900	437351415	2950	2960	2965	2940	25025
526	20240401	102800	363767725	2965	2950	2965	2950	1307
527	20240401	102700	359911625	2950	2950	2950	2950	28
528	20240401	102600	359829025	2945	2960	2970	2940	2018
529	20240401	102500	353875060	2960	2960	2960	2960	0
530	20240401	102400	353875060	2960	2960	2960	2960	4
531	20240401	102300	353863220	2970	2970	2970	2970	0
532	20240401	102200	353863220	2970	2970	2970	2970	0
533	20240401	102100	353863220	2970	2970	2970	2970	0
534	20240401	102000	353863220	2970	2970	2970	2970	20
535	20240401	101900	353803820	2970	2970	2970	2970	13
536	20240401	101800	353765210	2970	2975	2975	2970	18
537	20240401	101700	353711720	2975	2975	2975	2975	3
538	20240401	101600	353702795	2975	2975	2975	2975	1
539	20240401	101500	353699820	2965	2965	2965	2965	9
540	20240401	101400	353673135	2975	2975	2975	2975	0
541	20240401	101300	353673135	2975	2975	2975	2975	102
542	20240401	101200	353369685	2980	2980	2980	2980	0
543	20240401	101100	353369685	2980	2980	2980	2980	0
544	20240401	101000	353369685	2980	2980	2980	2980	300
545	20240401	100900	352475685	2980	2975	2980	2975	85
546	20240401	100800	352222795	2980	2970	2980	2965	148
547	20240401	100700	351782200	2970	2960	2970	2960	438
548	20240401	100600	350485690	2970	2970	2970	2970	5
549	20240401	100500	350470840	2970	2965	2970	2960	67
550	20240401	100400	350272270	2980	2980	2980	2980	0
551	20240401	100300	350272270	2980	2980	2980	2980	0
552	20240401	100200	350272270	2980	2980	2980	2960	122
553	20240401	100100	349910990	2975	2970	2975	2970	2500
554	20240401	100000	342476320	2970	2970	2970	2970	0
555	20240401	095900	342476320	2970	2970	2970	2970	0
556	20240401	095800	342476320	2970	2970	2970	2970	5
557	20240401	095700	342461470	2950	2940	2970	2940	12324
558	20240401	095600	305981125	2960	2945	2960	2940	1474
559	20240401	095500	301635680	2945	2960	2960	2945	4
560	20240401	095400	301623870	2945	2955	2960	2945	2425
561	20240401	095300	294476230	2960	2960	2960	2960	30
562	20240401	095200	294387430	2960	2965	2965	2960	163
563	20240401	095100	293904450	2965	2965	2965	2965	1
564	20240401	095000	293901485	2950	2950	2950	2950	0
565	20240401	094900	293901485	2950	2950	2950	2950	2
566	20240401	094800	293895585	2965	2965	2965	2965	3
567	20240401	094700	293886690	2960	2960	2960	2960	2
568	20240401	094600	293880770	2960	2960	2960	2960	200
569	20240401	094500	293288770	2950	2950	2950	2950	0
570	20240401	094400	293288770	2950	2950	2950	2950	1
571	20240401	094300	293285820	2950	2950	2950	2950	253
572	20240401	094200	292539470	2945	2960	2960	2945	954
573	20240401	094100	289721915	2955	2955	2955	2955	1
574	20240401	094000	289718960	2955	2960	2960	2955	1513
575	20240401	093900	285240530	2965	2965	2965	2965	50
576	20240401	093800	285092280	2965	2965	2965	2965	103
577	20240401	093700	284786885	2960	2960	2960	2960	377
578	20240401	093600	283670965	2960	2955	2960	2955	74
579	20240401	093500	283452125	2960	2955	2960	2955	63
580	20240401	093400	283265955	2940	2940	2940	2940	50
581	20240401	093300	283118955	2940	2940	2945	2930	5091
582	20240401	093200	268176125	2945	2960	2960	2940	15023
583	20240401	093100	223850920	2960	2960	2960	2960	352
584	20240401	093000	222809000	2960	2960	2960	2960	73
585	20240401	092900	222592920	2955	2960	2960	2955	1000
586	20240401	092800	219636645	2965	2965	2965	2965	6
587	20240401	092700	219618855	2960	2960	2960	2960	100
588	20240401	092600	219322855	2960	2965	2965	2960	3
589	20240401	092500	219313965	2960	2960	2960	2960	1
590	20240401	092400	219311005	2965	2960	2970	2960	321
591	20240401	092300	218358885	2975	2960	2975	2955	2975
592	20240401	092200	209552695	2955	2955	2960	2955	424
593	20240401	092100	208299160	2950	2950	2950	2950	41
594	20240401	092000	208178210	2960	2955	2960	2950	1468
595	20240401	091900	203839995	2950	2965	2965	2950	5540
596	20240401	091800	187459950	2965	2960	2965	2960	2
597	20240401	091700	187454025	2975	2975	2975	2975	560
598	20240401	091600	185788025	2970	2960	2970	2960	114
599	20240401	091500	185449455	2970	2960	2970	2955	3359
600	20240401	091400	175507270	2955	2965	2965	2955	4995
601	20240401	091300	160719135	2965	2990	2990	2965	23014
602	20240401	091200	92349450	2990	2985	2990	2985	1233
603	20240401	091100	88668935	2985	2980	2985	2980	540
604	20240401	091000	87059720	2975	2975	2975	2975	2
605	20240401	090900	87053770	2975	2970	2975	2970	690
606	20240401	090800	85001035	2970	2950	2970	2950	3072
607	20240401	090700	75910280	2950	2950	2955	2950	4563
608	20240401	090600	62428970	2950	2960	2960	2950	1797
609	20240401	090500	57111755	2960	2960	2965	2960	310
610	20240401	090400	56193655	2960	2970	2980	2960	746
611	20240401	090300	53977105	2955	2970	2970	2955	1400
612	20240401	090200	49832485	2990	2990	2990	2975	518
613	20240401	090100	48291405	2990	3015	3015	2935	4773
614	20240401	090000	34134250	3000	3020	3020	2990	11312