KissMeData/128540/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195800	770454115	2680	2680	2680	2680	6893
3	20240401	195700	770454115	2680	2680	2680	2680	0
4	20240401	195600	770454115	2680	2680	2680	2680	0
5	20240401	195500	770454115	2680	2680	2680	2680	0
6	20240401	195400	770454115	2680	2680	2680	2680	0
7	20240401	195300	770454115	2680	2680	2680	2680	0
8	20240401	195200	770454115	2680	2680	2680	2680	0
9	20240401	195100	770454115	2680	2680	2680	2680	0
10	20240401	195000	770454115	2680	2680	2680	2680	0
11	20240401	194900	770454115	2680	2680	2680	2680	0
12	20240401	194800	770454115	2680	2680	2680	2680	0
13	20240401	194700	770454115	2680	2680	2680	2680	0
14	20240401	194600	770454115	2680	2680	2680	2680	0
15	20240401	194500	770454115	2680	2680	2680	2680	0
16	20240401	194400	770454115	2680	2680	2680	2680	0
17	20240401	194300	770454115	2680	2680	2680	2680	0
18	20240401	194200	770454115	2680	2680	2680	2680	0
19	20240401	194100	770454115	2680	2680	2680	2680	0
20	20240401	194000	770454115	2680	2680	2680	2680	0
21	20240401	193900	770454115	2680	2680	2680	2680	0
22	20240401	193800	770454115	2680	2680	2680	2680	0
23	20240401	193700	770454115	2680	2680	2680	2680	0
24	20240401	193600	770454115	2680	2680	2680	2680	0
25	20240401	193500	770454115	2680	2680	2680	2680	0
26	20240401	193400	770454115	2680	2680	2680	2680	0
27	20240401	193300	770454115	2680	2680	2680	2680	0
28	20240401	193200	770454115	2680	2680	2680	2680	0
29	20240401	193100	770454115	2680	2680	2680	2680	0
30	20240401	193000	770454115	2680	2680	2680	2680	0
31	20240401	192900	770454115	2680	2680	2680	2680	0
32	20240401	192800	770454115	2680	2680	2680	2680	6893
33	20240401	192700	770454115	2680	2680	2680	2680	0
34	20240401	192600	770454115	2680	2680	2680	2680	0
35	20240401	192500	770454115	2680	2680	2680	2680	0
36	20240401	192400	770454115	2680	2680	2680	2680	0
37	20240401	192300	770454115	2680	2680	2680	2680	0
38	20240401	192200	770454115	2680	2680	2680	2680	0
39	20240401	192100	770454115	2680	2680	2680	2680	0
40	20240401	192000	770454115	2680	2680	2680	2680	0
41	20240401	191900	770454115	2680	2680	2680	2680	0
42	20240401	191800	770454115	2680	2680	2680	2680	0
43	20240401	191700	770454115	2680	2680	2680	2680	0
44	20240401	191600	770454115	2680	2680	2680	2680	0
45	20240401	191500	770454115	2680	2680	2680	2680	0
46	20240401	191400	770454115	2680	2680	2680	2680	0
47	20240401	191300	770454115	2680	2680	2680	2680	0
48	20240401	191200	770454115	2680	2680	2680	2680	0
49	20240401	191100	770454115	2680	2680	2680	2680	0
50	20240401	191000	770454115	2680	2680	2680	2680	0
51	20240401	190900	770454115	2680	2680	2680	2680	0
52	20240401	190800	770454115	2680	2680	2680	2680	0
53	20240401	190700	770454115	2680	2680	2680	2680	0
54	20240401	190600	770454115	2680	2680	2680	2680	0
55	20240401	190500	770454115	2680	2680	2680	2680	0
56	20240401	190400	770454115	2680	2680	2680	2680	0
57	20240401	190300	770454115	2680	2680	2680	2680	0
58	20240401	190200	770454115	2680	2680	2680	2680	0
59	20240401	190100	770454115	2680	2680	2680	2680	0
60	20240401	190000	770454115	2680	2680	2680	2680	0
61	20240401	185900	770454115	2680	2680	2680	2680	0
62	20240401	185800	770454115	2680	2680	2680	2680	6893
63	20240401	185700	770454115	2680	2680	2680	2680	0
64	20240401	185600	770454115	2680	2680	2680	2680	0
65	20240401	185500	770454115	2680	2680	2680	2680	0
66	20240401	185400	770454115	2680	2680	2680	2680	0
67	20240401	185300	770454115	2680	2680	2680	2680	0
68	20240401	185200	770454115	2680	2680	2680	2680	0
69	20240401	185100	770454115	2680	2680	2680	2680	0
70	20240401	185000	770454115	2680	2680	2680	2680	0
71	20240401	184900	770454115	2680	2680	2680	2680	0
72	20240401	184800	770454115	2680	2680	2680	2680	0
73	20240401	184700	770454115	2680	2680	2680	2680	0
74	20240401	184600	770454115	2680	2680	2680	2680	0
75	20240401	184500	770454115	2680	2680	2680	2680	0
76	20240401	184400	770454115	2680	2680	2680	2680	0
77	20240401	184300	770454115	2680	2680	2680	2680	0
78	20240401	184200	770454115	2680	2680	2680	2680	0
79	20240401	184100	770454115	2680	2680	2680	2680	0
80	20240401	184000	770454115	2680	2680	2680	2680	0
81	20240401	183900	770454115	2680	2680	2680	2680	0
82	20240401	183800	770454115	2680	2680	2680	2680	0
83	20240401	183700	770454115	2680	2680	2680	2680	0
84	20240401	183600	770454115	2680	2680	2680	2680	0
85	20240401	183500	770454115	2680	2680	2680	2680	0
86	20240401	183400	770454115	2680	2680	2680	2680	0
87	20240401	183300	770454115	2680	2680	2680	2680	0
88	20240401	183200	770454115	2680	2680	2680	2680	0
89	20240401	183100	770454115	2680	2680	2680	2680	0
90	20240401	183000	770454115	2680	2680	2680	2680	0
91	20240401	182900	770454115	2680	2680	2680	2680	0
92	20240401	182800	770454115	2680	2680	2680	2680	6893
93	20240401	182700	770454115	2680	2680	2680	2680	0
94	20240401	182600	770454115	2680	2680	2680	2680	0
95	20240401	182500	770454115	2680	2680	2680	2680	0
96	20240401	182400	770454115	2680	2680	2680	2680	0
97	20240401	182300	770454115	2680	2680	2680	2680	0
98	20240401	182200	770454115	2680	2680	2680	2680	0
99	20240401	182100	770454115	2680	2680	2680	2680	0
100	20240401	182000	770454115	2680	2680	2680	2680	0
101	20240401	181900	770454115	2680	2680	2680	2680	0
102	20240401	181800	770454115	2680	2680	2680	2680	0
103	20240401	181700	770454115	2680	2680	2680	2680	0
104	20240401	181600	770454115	2680	2680	2680	2680	0
105	20240401	181500	770454115	2680	2680	2680	2680	0
106	20240401	181400	770454115	2680	2680	2680	2680	0
107	20240401	181300	770454115	2680	2680	2680	2680	0
108	20240401	181200	770454115	2680	2680	2680	2680	0
109	20240401	181100	770454115	2680	2680	2680	2680	0
110	20240401	181000	770454115	2680	2680	2680	2680	0
111	20240401	180900	770454115	2680	2680	2680	2680	0
112	20240401	180800	770454115	2680	2680	2680	2680	0
113	20240401	180700	770454115	2680	2680	2680	2680	0
114	20240401	180600	770454115	2680	2680	2680	2680	0
115	20240401	180500	770454115	2680	2680	2680	2680	0
116	20240401	180400	770454115	2680	2680	2680	2680	0
117	20240401	180300	770454115	2680	2680	2680	2680	0
118	20240401	180200	770454115	2680	2680	2680	2680	0
119	20240401	180100	770454115	2680	2680	2680	2680	0
120	20240401	180000	770454115	2680	2680	2680	2680	0
121	20240401	175900	770454115	2680	2680	2680	2680	0
122	20240401	175800	770454115	2680	2680	2680	2680	6893
123	20240401	175700	770454115	2680	2680	2680	2680	0
124	20240401	175600	770454115	2680	2680	2680	2680	0
125	20240401	175500	770454115	2680	2680	2680	2680	0
126	20240401	175400	770454115	2680	2680	2680	2680	0
127	20240401	175300	770454115	2680	2680	2680	2680	0
128	20240401	175200	770454115	2680	2680	2680	2680	0
129	20240401	175100	770454115	2680	2680	2680	2680	0
130	20240401	175000	770454115	2680	2680	2680	2680	0
131	20240401	174900	770454115	2680	2680	2680	2680	0
132	20240401	174800	770454115	2680	2680	2680	2680	0
133	20240401	174700	770454115	2680	2680	2680	2680	0
134	20240401	174600	770454115	2680	2680	2680	2680	0
135	20240401	174500	770454115	2680	2680	2680	2680	0
136	20240401	174400	770454115	2680	2680	2680	2680	0
137	20240401	174300	770454115	2680	2680	2680	2680	0
138	20240401	174200	770454115	2680	2680	2680	2680	0
139	20240401	174100	770454115	2680	2680	2680	2680	0
140	20240401	174000	770454115	2680	2680	2680	2680	0
141	20240401	173900	770454115	2680	2680	2680	2680	0
142	20240401	173800	770454115	2680	2680	2680	2680	0
143	20240401	173700	770454115	2680	2680	2680	2680	0
144	20240401	173600	770454115	2680	2680	2680	2680	0
145	20240401	173500	770454115	2680	2680	2680	2680	0
146	20240401	173400	770454115	2680	2680	2680	2680	0
147	20240401	173300	770454115	2680	2680	2680	2680	0
148	20240401	173200	770454115	2680	2680	2680	2680	0
149	20240401	173100	770454115	2680	2680	2680	2680	0
150	20240401	173000	770454115	2680	2680	2680	2680	0
151	20240401	172900	770454115	2680	2680	2680	2680	0
152	20240401	172800	770454115	2680	2680	2680	2680	6893
153	20240401	172700	770454115	2680	2680	2680	2680	0
154	20240401	172600	770454115	2680	2680	2680	2680	0
155	20240401	172500	770454115	2680	2680	2680	2680	0
156	20240401	172400	770454115	2680	2680	2680	2680	0
157	20240401	172300	770454115	2680	2680	2680	2680	0
158	20240401	172200	770454115	2680	2680	2680	2680	0
159	20240401	172100	770454115	2680	2680	2680	2680	0
160	20240401	172000	770454115	2680	2680	2680	2680	0
161	20240401	171900	770454115	2680	2680	2680	2680	0
162	20240401	171800	770454115	2680	2680	2680	2680	0
163	20240401	171700	770454115	2680	2680	2680	2680	0
164	20240401	171600	770454115	2680	2680	2680	2680	0
165	20240401	171500	770454115	2680	2680	2680	2680	0
166	20240401	171400	770454115	2680	2680	2680	2680	0
167	20240401	171300	770454115	2680	2680	2680	2680	0
168	20240401	171200	770454115	2680	2680	2680	2680	0
169	20240401	171100	770454115	2680	2680	2680	2680	0
170	20240401	171000	770454115	2680	2680	2680	2680	0
171	20240401	170900	770454115	2680	2680	2680	2680	0
172	20240401	170800	770454115	2680	2680	2680	2680	0
173	20240401	170700	770454115	2680	2680	2680	2680	0
174	20240401	170600	770454115	2680	2680	2680	2680	0
175	20240401	170500	770454115	2680	2680	2680	2680	0
176	20240401	170400	770454115	2680	2680	2680	2680	0
177	20240401	170300	770454115	2680	2680	2680	2680	0
178	20240401	170200	770454115	2680	2680	2680	2680	0
179	20240401	170100	770454115	2680	2680	2680	2680	0
180	20240401	170000	770454115	2680	2680	2680	2680	0
181	20240401	165900	770454115	2680	2680	2680	2680	0
182	20240401	165800	770454115	2680	2680	2680	2680	6893
183	20240401	165700	770454115	2680	2680	2680	2680	0
184	20240401	165600	770454115	2680	2680	2680	2680	0
185	20240401	165500	770454115	2680	2680	2680	2680	0
186	20240401	165400	770454115	2680	2680	2680	2680	0
187	20240401	165300	770454115	2680	2680	2680	2680	0
188	20240401	165200	770454115	2680	2680	2680	2680	0
189	20240401	165100	770454115	2680	2680	2680	2680	0
190	20240401	165000	770454115	2680	2680	2680	2680	0
191	20240401	164900	770454115	2680	2680	2680	2680	0
192	20240401	164800	770454115	2680	2680	2680	2680	0
193	20240401	164700	770454115	2680	2680	2680	2680	0
194	20240401	164600	770454115	2680	2680	2680	2680	0
195	20240401	164500	770454115	2680	2680	2680	2680	0
196	20240401	164400	770454115	2680	2680	2680	2680	0
197	20240401	164300	770454115	2680	2680	2680	2680	0
198	20240401	164200	770454115	2680	2680	2680	2680	0
199	20240401	164100	770454115	2680	2680	2680	2680	0
200	20240401	164000	770454115	2680	2680	2680	2680	0
201	20240401	163900	770454115	2680	2680	2680	2680	0
202	20240401	163800	770454115	2680	2680	2680	2680	0
203	20240401	163700	770454115	2680	2680	2680	2680	0
204	20240401	163600	770454115	2680	2680	2680	2680	0
205	20240401	163500	770454115	2680	2680	2680	2680	0
206	20240401	163400	770454115	2680	2680	2680	2680	0
207	20240401	163300	770454115	2680	2680	2680	2680	0
208	20240401	163200	770454115	2680	2680	2680	2680	0
209	20240401	163100	770454115	2680	2680	2680	2680	0
210	20240401	163000	770454115	2680	2680	2680	2680	0
211	20240401	162900	770454115	2680	2680	2680	2680	0
212	20240401	162800	770454115	2680	2680	2680	2680	6893
213	20240401	162700	770454115	2680	2680	2680	2680	0
214	20240401	162600	770454115	2680	2680	2680	2680	0
215	20240401	162500	770454115	2680	2680	2680	2680	0
216	20240401	162400	770454115	2680	2680	2680	2680	0
217	20240401	162300	770454115	2680	2680	2680	2680	0
218	20240401	162200	770454115	2680	2680	2680	2680	0
219	20240401	162100	770454115	2680	2680	2680	2680	0
220	20240401	162000	770454115	2680	2680	2680	2680	0
221	20240401	161900	770454115	2680	2680	2680	2680	0
222	20240401	161800	770454115	2680	2680	2680	2680	0
223	20240401	161700	770454115	2680	2680	2680	2680	0
224	20240401	161600	770454115	2680	2680	2680	2680	0
225	20240401	161500	770454115	2680	2680	2680	2680	0
226	20240401	161400	770454115	2680	2680	2680	2680	0
227	20240401	161300	770454115	2680	2680	2680	2680	0
228	20240401	161200	770454115	2680	2680	2680	2680	0
229	20240401	161100	770454115	2680	2680	2680	2680	0
230	20240401	161000	770454115	2680	2680	2680	2680	0
231	20240401	160900	770454115	2680	2680	2680	2680	0
232	20240401	160800	770454115	2680	2680	2680	2680	0
233	20240401	160700	770454115	2680	2680	2680	2680	0
234	20240401	160600	770454115	2680	2680	2680	2680	0
235	20240401	160500	770454115	2680	2680	2680	2680	0
236	20240401	160400	770454115	2680	2680	2680	2680	0
237	20240401	160300	770454115	2680	2680	2680	2680	0
238	20240401	160200	770454115	2680	2680	2680	2680	0
239	20240401	160100	770454115	2680	2680	2680	2680	0
240	20240401	160000	770454115	2680	2680	2680	2680	0
241	20240401	155900	770454115	2680	2680	2680	2680	0
242	20240401	155800	770454115	2680	2680	2680	2680	6893
243	20240401	155700	770454115	2680	2680	2680	2680	0
244	20240401	155600	770454115	2680	2680	2680	2680	0
245	20240401	155500	770454115	2680	2680	2680	2680	0
246	20240401	155400	770454115	2680	2680	2680	2680	0
247	20240401	155300	770454115	2680	2680	2680	2680	0
248	20240401	155200	770454115	2680	2680	2680	2680	0
249	20240401	155100	770454115	2680	2680	2680	2680	0
250	20240401	155000	770454115	2680	2680	2680	2680	0
251	20240401	154900	770454115	2680	2680	2680	2680	0
252	20240401	154800	770454115	2680	2680	2680	2680	0
253	20240401	154700	770454115	2680	2680	2680	2680	0
254	20240401	154600	770454115	2680	2680	2680	2680	0
255	20240401	154500	770454115	2680	2680	2680	2680	0
256	20240401	154400	770454115	2680	2680	2680	2680	0
257	20240401	154300	770454115	2680	2680	2680	2680	0
258	20240401	154200	770454115	2680	2680	2680	2680	0
259	20240401	154100	770454115	2680	2680	2680	2680	0
260	20240401	154000	770454115	2680	2680	2680	2680	0
261	20240401	153900	770454115	2680	2680	2680	2680	0
262	20240401	153800	770454115	2680	2680	2680	2680	0
263	20240401	153700	770454115	2680	2680	2680	2680	0
264	20240401	153600	770454115	2680	2680	2680	2680	0
265	20240401	153500	770454115	2680	2680	2680	2680	0
266	20240401	153400	770454115	2680	2680	2680	2680	0
267	20240401	153300	770454115	2680	2680	2680	2680	0
268	20240401	153200	770454115	2680	2680	2680	2680	0
269	20240401	153100	770454115	2680	2680	2680	2680	0
270	20240401	153000	770454115	2680	2680	2680	2680	6893
271	20240401	152900	751980875	2665	2665	2665	2665	0
272	20240401	152800	751980875	2665	2665	2665	2665	0
273	20240401	152700	751980875	2665	2665	2665	2665	0
274	20240401	152600	751980875	2665	2665	2665	2665	0
275	20240401	152500	751980875	2665	2665	2665	2665	0
276	20240401	152400	751980875	2665	2665	2665	2665	0
277	20240401	152300	751980875	2665	2665	2665	2665	0
278	20240401	152200	751980875	2665	2665	2665	2665	0
279	20240401	152100	751980875	2665	2665	2665	2665	0
280	20240401	152000	751980875	2665	2665	2665	2665	0
281	20240401	151900	751980875	2665	2665	2665	2665	104
282	20240401	151800	751703715	2645	2650	2665	2645	1206
283	20240401	151700	748505975	2665	2670	2670	2650	1524
284	20240401	151600	744465935	2670	2670	2670	2670	2
285	20240401	151500	744460595	2650	2650	2650	2650	265
286	20240401	151400	743758345	2650	2655	2655	2650	6398
287	20240401	151300	726802645	2655	2655	2655	2655	1718
288	20240401	151200	722241355	2655	2660	2660	2655	1300
289	20240401	151100	718787315	2665	2665	2665	2665	0
290	20240401	151000	718787315	2665	2665	2665	2665	312
291	20240401	150900	717955835	2670	2670	2670	2670	111
292	20240401	150800	717659465	2670	2670	2670	2670	0
293	20240401	150700	717659465	2670	2670	2670	2670	4
294	20240401	150600	717648785	2665	2665	2665	2665	420
295	20240401	150500	716529485	2665	2665	2665	2665	180
296	20240401	150400	716049785	2655	2655	2655	2655	1374
297	20240401	150300	712401815	2655	2655	2655	2655	328
298	20240401	150200	711530975	2670	2660	2670	2660	275
299	20240401	150100	710799325	2660	2660	2660	2660	0
300	20240401	150000	710799325	2660	2660	2660	2660	0
301	20240401	145900	710799325	2660	2660	2660	2660	0
302	20240401	145800	710799325	2660	2660	2660	2660	1756
303	20240401	145700	706128365	2670	2670	2670	2670	1
304	20240401	145600	706125695	2670	2670	2670	2670	2
305	20240401	145500	706120355	2660	2660	2660	2660	700
306	20240401	145400	704258355	2670	2670	2670	2670	10
307	20240401	145300	704231655	2660	2660	2660	2660	0
308	20240401	145200	704231655	2660	2660	2660	2660	0
309	20240401	145100	704231655	2660	2660	2660	2660	111
310	20240401	145000	703936395	2660	2660	2660	2660	0
311	20240401	144900	703936395	2660	2660	2660	2660	148
312	20240401	144800	703542715	2660	2660	2660	2660	1
313	20240401	144700	703540055	2670	2670	2670	2670	0
314	20240401	144600	703540055	2670	2670	2670	2670	20
315	20240401	144500	703486655	2670	2670	2670	2670	0
316	20240401	144400	703486655	2670	2670	2670	2670	0
317	20240401	144300	703486655	2670	2670	2670	2670	0
318	20240401	144200	703486655	2670	2670	2670	2670	0
319	20240401	144100	703486655	2670	2670	2670	2670	10
320	20240401	144000	703459955	2670	2670	2670	2670	1
321	20240401	143900	703457285	2660	2660	2660	2660	3
322	20240401	143800	703449305	2660	2660	2660	2660	0
323	20240401	143700	703449305	2660	2660	2660	2660	100
324	20240401	143600	703183305	2660	2660	2660	2660	0
325	20240401	143500	703183305	2660	2660	2660	2660	340
326	20240401	143400	702278905	2655	2660	2660	2655	380
327	20240401	143300	701269040	2675	2675	2675	2675	0
328	20240401	143200	701269040	2675	2675	2675	2675	0
329	20240401	143100	701269040	2675	2675	2675	2675	13
330	20240401	143000	701234265	2660	2660	2660	2660	0
331	20240401	142900	701234265	2660	2660	2660	2660	205
332	20240401	142800	700688965	2660	2660	2660	2660	1
333	20240401	142700	700686305	2660	2660	2660	2660	262
334	20240401	142600	699989385	2660	2660	2660	2660	0
335	20240401	142500	699989385	2660	2665	2665	2660	673
336	20240401	142400	698195955	2665	2665	2665	2665	1
337	20240401	142300	698193290	2665	2665	2665	2665	0
338	20240401	142200	698193290	2665	2665	2665	2665	0
339	20240401	142100	698193290	2665	2665	2665	2665	0
340	20240401	142000	698193290	2665	2665	2665	2665	30
341	20240401	141900	698113340	2665	2665	2665	2665	150
342	20240401	141800	697713590	2675	2675	2675	2675	294
343	20240401	141700	696927140	2675	2675	2675	2675	0
344	20240401	141600	696927140	2675	2675	2675	2675	0
345	20240401	141500	696927140	2675	2675	2675	2675	0
346	20240401	141400	696927140	2675	2675	2675	2675	1389
347	20240401	141300	693211565	2675	2675	2675	2675	0
348	20240401	141200	693211565	2675	2675	2675	2675	100
349	20240401	141100	692944065	2665	2665	2665	2665	5
350	20240401	141000	692930740	2675	2675	2675	2675	30
351	20240401	140900	692850490	2675	2675	2675	2675	0
352	20240401	140800	692850490	2675	2675	2680	2670	702
353	20240401	140700	690971865	2670	2670	2670	2670	303
354	20240401	140600	690162855	2665	2670	2670	2665	2
355	20240401	140500	690157520	2660	2660	2660	2660	1
356	20240401	140400	690154860	2670	2670	2670	2670	1
357	20240401	140300	690152190	2660	2660	2660	2660	0
358	20240401	140200	690152190	2660	2670	2670	2660	255
359	20240401	140100	689472340	2660	2660	2660	2660	180
360	20240401	140000	688993540	2660	2660	2660	2660	0
361	20240401	135900	688993540	2660	2660	2660	2660	1820
362	20240401	135800	684152340	2660	2660	2660	2660	0
363	20240401	135700	684152340	2660	2660	2660	2660	0
364	20240401	135600	684152340	2660	2660	2660	2660	0
365	20240401	135500	684152340	2660	2660	2660	2660	244
366	20240401	135400	683503300	2650	2650	2650	2650	0
367	20240401	135300	683503300	2650	2650	2650	2650	1
368	20240401	135200	683500650	2660	2660	2660	2660	0
369	20240401	135100	683500650	2660	2660	2660	2660	0
370	20240401	135000	683500650	2660	2660	2660	2660	0
371	20240401	134900	683500650	2660	2660	2660	2660	1
372	20240401	134800	683497990	2650	2650	2650	2650	0
373	20240401	134700	683497990	2650	2655	2655	2650	6626
374	20240401	134600	665925960	2665	2665	2665	2665	0
375	20240401	134500	665925960	2665	2665	2665	2665	0
376	20240401	134400	665925960	2665	2670	2670	2655	586
377	20240401	134300	664361780	2685	2685	2685	2685	0
378	20240401	134200	664361780	2685	2685	2685	2685	0
379	20240401	134100	664361780	2685	2685	2685	2685	0
380	20240401	134000	664361780	2685	2685	2685	2650	4388
381	20240401	133900	652690635	2680	2680	2680	2680	1000
382	20240401	133800	650010635	2670	2670	2670	2670	0
383	20240401	133700	650010635	2670	2670	2670	2670	377
384	20240401	133600	649004045	2680	2680	2680	2680	42
385	20240401	133500	648891485	2680	2680	2680	2680	2
386	20240401	133400	648886125	2680	2680	2680	2680	1
387	20240401	133300	648883445	2680	2670	2680	2670	58
388	20240401	133200	648728445	2670	2665	2670	2665	108
389	20240401	133100	648440175	2670	2670	2670	2670	10
390	20240401	133000	648413475	2665	2670	2670	2665	336
391	20240401	132900	647517450	2670	2670	2670	2670	0
392	20240401	132800	647517450	2670	2670	2670	2670	0
393	20240401	132700	647517450	2670	2670	2670	2670	0
394	20240401	132600	647517450	2670	2670	2670	2670	100
395	20240401	132500	647250450	2670	2670	2670	2670	100
396	20240401	132400	646983450	2665	2665	2665	2665	0
397	20240401	132300	646983450	2665	2665	2665	2665	0
398	20240401	132200	646983450	2665	2665	2665	2665	0
399	20240401	132100	646983450	2665	2665	2665	2665	141
400	20240401	132000	646607685	2675	2675	2675	2675	0
401	20240401	131900	646607685	2675	2675	2675	2675	0
402	20240401	131800	646607685	2675	2675	2675	2675	5
403	20240401	131700	646594310	2665	2670	2670	2665	450
404	20240401	131600	645393935	2675	2675	2675	2675	0
405	20240401	131500	645393935	2675	2675	2675	2675	1
406	20240401	131400	645391260	2670	2670	2670	2670	0
407	20240401	131300	645391260	2670	2670	2670	2670	0
408	20240401	131200	645391260	2670	2670	2670	2670	25
409	20240401	131100	645324510	2670	2670	2670	2670	101
410	20240401	131000	645054840	2670	2670	2670	2670	0
411	20240401	130900	645054840	2670	2665	2670	2665	51
412	20240401	130800	644918675	2665	2665	2665	2665	0
413	20240401	130700	644918675	2665	2680	2680	2665	57
414	20240401	130600	644766310	2680	2680	2680	2680	0
415	20240401	130500	644766310	2680	2680	2680	2680	363
416	20240401	130400	643793470	2685	2685	2685	2685	0
417	20240401	130300	643793470	2685	2685	2685	2685	0
418	20240401	130200	643793470	2685	2685	2685	2685	0
419	20240401	130100	643793470	2685	2675	2685	2675	200
420	20240401	130000	643256485	2670	2670	2670	2670	0
421	20240401	125900	643256485	2670	2670	2670	2670	0
422	20240401	125800	643256485	2670	2670	2670	2670	12
423	20240401	125700	643224445	2670	2665	2670	2665	560
424	20240401	125600	641730955	2665	2665	2665	2665	0
425	20240401	125500	641730955	2665	2665	2665	2665	1000
426	20240401	125400	639065955	2660	2660	2660	2660	807
427	20240401	125300	636919335	2660	2660	2660	2660	0
428	20240401	125200	636919335	2660	2660	2660	2660	10
429	20240401	125100	636892735	2660	2660	2660	2660	1
430	20240401	125000	636890075	2660	2660	2660	2660	0
431	20240401	124900	636890075	2660	2655	2660	2655	332
432	20240401	124800	636006965	2655	2655	2655	2655	0
433	20240401	124700	636006965	2655	2645	2655	2645	711
434	20240401	124600	634126260	2655	2655	2655	2655	0
435	20240401	124500	634126260	2655	2655	2655	2655	0
436	20240401	124400	634126260	2655	2660	2660	2645	2324
437	20240401	124300	627967030	2660	2665	2665	2645	7688
438	20240401	124200	607564520	2660	2660	2660	2660	0
439	20240401	124100	607564520	2660	2660	2660	2660	450
440	20240401	124000	606367520	2660	2660	2660	2660	0
441	20240401	123900	606367520	2660	2660	2660	2660	1
442	20240401	123800	606364860	2660	2660	2660	2660	8
443	20240401	123700	606343580	2660	2660	2660	2660	0
444	20240401	123600	606343580	2660	2660	2660	2660	116
445	20240401	123500	606035020	2660	2670	2670	2660	203
446	20240401	123400	605495030	2670	2670	2670	2670	188
447	20240401	123300	604993070	2670	2670	2670	2670	1
448	20240401	123200	604990400	2655	2655	2655	2655	0
449	20240401	123100	604990400	2655	2655	2655	2655	0
450	20240401	123000	604990400	2655	2655	2655	2655	120
451	20240401	122900	604671800	2655	2655	2655	2655	259
452	20240401	122800	603984155	2655	2655	2655	2655	0
453	20240401	122700	603984155	2655	2655	2655	2655	0
454	20240401	122600	603984155	2655	2660	2660	2655	225
455	20240401	122500	603386660	2660	2660	2660	2660	100
456	20240401	122400	603120660	2660	2660	2660	2660	0
457	20240401	122300	603120660	2660	2660	2660	2660	0
458	20240401	122200	603120660	2660	2660	2660	2660	0
459	20240401	122100	603120660	2660	2660	2660	2660	0
460	20240401	122000	603120660	2660	2660	2660	2660	100
461	20240401	121900	602854660	2660	2660	2660	2660	100
462	20240401	121800	602588660	2675	2675	2675	2675	0
463	20240401	121700	602588660	2675	2670	2675	2670	11
464	20240401	121600	602559285	2670	2670	2670	2670	8
465	20240401	121500	602537925	2670	2670	2670	2670	5
466	20240401	121400	602524575	2660	2660	2660	2660	100
467	20240401	121300	602258575	2670	2670	2670	2670	0
468	20240401	121200	602258575	2670	2670	2670	2670	0
469	20240401	121100	602258575	2670	2670	2670	2670	0
470	20240401	121000	602258575	2670	2670	2670	2670	0
471	20240401	120900	602258575	2670	2675	2675	2670	8
472	20240401	120800	602237210	2675	2675	2675	2675	2
473	20240401	120700	602231860	2675	2665	2675	2665	1272
474	20240401	120600	598834795	2670	2650	2670	2650	3406
475	20240401	120500	589796970	2650	2650	2650	2650	1589
476	20240401	120400	585586120	2650	2645	2650	2645	593
477	20240401	120300	584017035	2650	2650	2650	2650	1
478	20240401	120200	584014385	2650	2650	2650	2650	1
479	20240401	120100	584011735	2650	2650	2650	2650	616
480	20240401	120000	582379335	2650	2650	2650	2650	1500
481	20240401	115900	578404335	2650	2650	2650	2650	10
482	20240401	115800	578377835	2650	2650	2650	2650	76
483	20240401	115700	578176435	2650	2650	2650	2650	0
484	20240401	115600	578176435	2650	2650	2650	2650	50
485	20240401	115500	578043935	2650	2650	2650	2650	1
486	20240401	115400	578041285	2635	2655	2655	2630	13913
487	20240401	115300	541337525	2650	2650	2650	2650	0
488	20240401	115200	541337525	2650	2650	2650	2650	286
489	20240401	115100	540579625	2655	2655	2655	2655	2400
490	20240401	115000	534207625	2660	2660	2660	2660	0
491	20240401	114900	534207625	2660	2660	2660	2660	0
492	20240401	114800	534207625	2660	2660	2660	2660	0
493	20240401	114700	534207625	2660	2660	2660	2660	633
494	20240401	114600	532523845	2660	2655	2660	2650	1544
495	20240401	114500	528426870	2655	2655	2655	2650	3550
496	20240401	114400	519006575	2660	2660	2660	2660	1
497	20240401	114300	519003915	2660	2660	2660	2660	0
498	20240401	114200	519003915	2660	2660	2660	2660	21
499	20240401	114100	518948055	2660	2660	2660	2660	0
500	20240401	114000	518948055	2660	2660	2660	2660	20
501	20240401	113900	518894855	2660	2660	2660	2660	0
502	20240401	113800	518894855	2660	2675	2675	2660	1262
503	20240401	113700	515531215	2660	2660	2660	2660	798
504	20240401	113600	513408535	2670	2670	2670	2670	400
505	20240401	113500	512340535	2675	2675	2675	2675	0
506	20240401	113400	512340535	2675	2675	2675	2675	0
507	20240401	113300	512340535	2675	2675	2675	2675	190
508	20240401	113200	511832285	2675	2675	2675	2675	0
509	20240401	113100	511832285	2675	2675	2675	2675	1
510	20240401	113000	511829610	2665	2665	2665	2665	1
511	20240401	112900	511826945	2660	2655	2660	2655	1362
512	20240401	112800	508205770	2660	2660	2660	2660	0
513	20240401	112700	508205770	2660	2660	2660	2660	4
514	20240401	112600	508195130	2655	2655	2655	2655	190
515	20240401	112500	507690680	2655	2655	2655	2655	108
516	20240401	112400	507403940	2655	2665	2665	2655	2713
517	20240401	112300	500186500	2665	2665	2665	2665	0
518	20240401	112200	500186500	2665	2665	2665	2665	26
519	20240401	112100	500117210	2660	2660	2660	2660	85
520	20240401	112000	499891110	2660	2660	2660	2660	0
521	20240401	111900	499891110	2660	2660	2660	2660	1
522	20240401	111800	499888450	2665	2665	2665	2665	0
523	20240401	111700	499888450	2665	2665	2665	2665	2
524	20240401	111600	499883120	2665	2665	2665	2665	3
525	20240401	111500	499875125	2665	2665	2665	2665	1
526	20240401	111400	499872460	2660	2660	2660	2660	1
527	20240401	111300	499869800	2665	2670	2670	2665	427
528	20240401	111200	498731820	2670	2670	2670	2670	0
529	20240401	111100	498731820	2670	2670	2670	2670	2
530	20240401	111000	498726480	2670	2670	2670	2670	0
531	20240401	110900	498726480	2670	2670	2670	2670	0
532	20240401	110800	498726480	2670	2670	2670	2670	0
533	20240401	110700	498726480	2670	2670	2670	2670	450
534	20240401	110600	497524980	2670	2670	2670	2670	0
535	20240401	110500	497524980	2670	2670	2670	2670	44
536	20240401	110400	497407500	2670	2670	2670	2670	807
537	20240401	110300	495252810	2670	2670	2670	2670	200
538	20240401	110200	494718810	2670	2670	2670	2670	0
539	20240401	110100	494718810	2670	2670	2670	2670	0
540	20240401	110000	494718810	2670	2670	2670	2670	538
541	20240401	105900	493282350	2670	2690	2690	2670	811
542	20240401	105800	491113320	2670	2670	2670	2670	0
543	20240401	105700	491113320	2670	2660	2670	2660	454
544	20240401	105600	489901470	2670	2665	2670	2660	388
545	20240401	105500	488868400	2670	2670	2670	2670	1
546	20240401	105400	488865730	2670	2670	2670	2670	1
547	20240401	105300	488863060	2670	2670	2670	2665	2181
548	20240401	105200	483044855	2670	2680	2680	2670	2105
549	20240401	105100	477414460	2675	2675	2675	2675	60
550	20240401	105000	477253960	2675	2690	2690	2675	106
551	20240401	104900	476968880	2690	2695	2695	2690	53
552	20240401	104800	476826055	2695	2685	2695	2685	500
553	20240401	104700	475480875	2675	2675	2675	2675	0
554	20240401	104600	475480875	2675	2685	2685	2675	3
555	20240401	104500	475472840	2685	2685	2685	2685	159
556	20240401	104400	475045925	2685	2685	2685	2685	3
557	20240401	104300	475037870	2685	2690	2690	2685	11
558	20240401	104200	475008285	2690	2690	2690	2690	102
559	20240401	104100	474733905	2690	2690	2690	2690	372
560	20240401	104000	473733225	2690	2675	2690	2675	2
561	20240401	103900	473727860	2670	2670	2670	2670	0
562	20240401	103800	473727860	2670	2670	2670	2670	10
563	20240401	103700	473701160	2685	2685	2685	2685	1039
564	20240401	103600	470911445	2680	2680	2680	2680	0
565	20240401	103500	470911445	2680	2680	2680	2670	80
566	20240401	103400	470697745	2670	2670	2670	2670	0
567	20240401	103300	470697745	2670	2670	2670	2670	0
568	20240401	103200	470697745	2670	2675	2675	2670	58
569	20240401	103100	470542810	2670	2670	2670	2670	0
570	20240401	103000	470542810	2670	2670	2670	2670	0
571	20240401	102900	470542810	2670	2670	2670	2670	81
572	20240401	102800	470326540	2665	2680	2680	2665	3087
573	20240401	102700	462075490	2695	2680	2695	2680	101
574	20240401	102600	461804795	2690	2690	2690	2690	250
575	20240401	102500	461132295	2680	2680	2680	2680	6
576	20240401	102400	461116215	2690	2690	2690	2690	10
577	20240401	102300	461089315	2680	2680	2680	2680	366
578	20240401	102200	460108435	2675	2675	2675	2675	0
579	20240401	102100	460108435	2675	2675	2675	2675	0
580	20240401	102000	460108435	2675	2675	2675	2675	30
581	20240401	101900	460028185	2700	2675	2700	2675	10
582	20240401	101800	460001385	2690	2690	2690	2690	90
583	20240401	101700	459759285	2690	2685	2690	2685	106
584	20240401	101600	459474240	2665	2680	2680	2665	517
585	20240401	101500	458094560	2680	2680	2680	2680	102
586	20240401	101400	457821200	2680	2670	2680	2670	544
587	20240401	101300	456368670	2670	2680	2680	2670	186
588	20240401	101200	455872010	2670	2670	2680	2670	71
589	20240401	101100	455682420	2670	2675	2675	2670	500
590	20240401	101000	454347310	2670	2670	2670	2665	138
591	20240401	100900	453979515	2670	2690	2690	2670	303
592	20240401	100800	453170465	2690	2690	2690	2690	2
593	20240401	100700	453165085	2690	2690	2690	2690	4
594	20240401	100600	453154325	2695	2685	2695	2670	3093
595	20240401	100500	444884225	2690	2690	2690	2685	10408
596	20240401	100400	416895165	2690	2690	2690	2690	0
597	20240401	100300	416895165	2690	2695	2695	2690	402
598	20240401	100200	415813150	2695	2695	2695	2695	599
599	20240401	100100	414198845	2695	2695	2695	2695	15
600	20240401	100000	414158420	2700	2700	2700	2700	81
601	20240401	095900	413939720	2705	2705	2705	2700	2237
602	20240401	095800	407893465	2705	2705	2705	2705	1
603	20240401	095700	407890760	2705	2705	2705	2705	0
604	20240401	095600	407890760	2705	2705	2705	2705	0
605	20240401	095500	407890760	2705	2705	2705	2705	177
606	20240401	095400	407411975	2700	2700	2700	2700	500
607	20240401	095300	406061975	2700	2705	2705	2700	871
608	20240401	095200	403705970	2710	2715	2720	2710	6
609	20240401	095100	403689665	2710	2710	2710	2710	0
610	20240401	095000	403689665	2710	2700	2710	2700	1167
611	20240401	094900	400530210	2700	2700	2700	2700	604
612	20240401	094800	398899410	2695	2680	2695	2680	1947
613	20240401	094700	393665865	2680	2690	2690	2680	169
614	20240401	094600	393212445	2690	2690	2690	2690	1
615	20240401	094500	393209755	2685	2685	2685	2685	1
616	20240401	094400	393207070	2680	2680	2680	2680	600
617	20240401	094300	391599070	2685	2675	2685	2675	3054
618	20240401	094200	383413675	2675	2675	2675	2675	535
619	20240401	094100	381982550	2660	2675	2675	2660	223
620	20240401	094000	381388520	2675	2670	2675	2670	770
621	20240401	093900	379329275	2645	2655	2670	2645	4710
622	20240401	093800	366849215	2640	2645	2645	2640	5914
623	20240401	093700	351235940	2645	2650	2650	2645	3328
624	20240401	093600	342431345	2645	2670	2670	2640	4526
625	20240401	093500	330426685	2670	2670	2670	2665	940
626	20240401	093400	327918385	2655	2685	2685	2655	152
627	20240401	093300	327512780	2660	2695	2695	2650	57892
628	20240401	093200	173878950	2695	2695	2695	2695	501
629	20240401	093100	172528755	2695	2695	2695	2695	1002
630	20240401	093000	169828365	2695	2695	2695	2695	21
631	20240401	092900	169771770	2695	2680	2695	2680	783
632	20240401	092800	167673270	2690	2690	2690	2690	29
633	20240401	092700	167595260	2690	2690	2690	2690	3
634	20240401	092600	167587190	2695	2690	2695	2690	52
635	20240401	092500	167447055	2690	2690	2690	2690	40
636	20240401	092400	167339455	2680	2680	2680	2680	122
637	20240401	092300	167012495	2680	2690	2690	2680	1202
638	20240401	092200	163790535	2680	2685	2685	2680	1113
639	20240401	092100	160802375	2690	2690	2690	2685	472
640	20240401	092000	159533255	2690	2705	2705	2690	1005
641	20240401	091900	156829790	2690	2690	2690	2690	1
642	20240401	091800	156827100	2690	2700	2700	2690	779
643	20240401	091700	154725930	2700	2705	2705	2700	1381
644	20240401	091600	150996105	2705	2710	2710	2705	220
645	20240401	091500	150399930	2710	2710	2710	2710	1030
646	20240401	091400	147608630	2700	2700	2705	2700	488
647	20240401	091300	146289295	2700	2695	2705	2695	730
648	20240401	091200	144317935	2695	2695	2700	2695	360
649	20240401	091100	143346190	2685	2690	2690	2685	1988
650	20240401	091000	138007470	2690	2690	2690	2690	710
651	20240401	090900	136097570	2690	2690	2690	2690	505
652	20240401	090800	134739120	2690	2700	2700	2670	4179
653	20240401	090700	123536835	2700	2670	2730	2670	3590
654	20240401	090600	113874100	2670	2670	2670	2670	3048
655	20240401	090500	105735940	2670	2675	2675	2670	2148
656	20240401	090400	99995620	2675	2685	2685	2650	8908
657	20240401	090300	76232420	2685	2700	2700	2680	1176
658	20240401	090200	73073905	2700	2690	2715	2690	1482
659	20240401	090100	69071535	2690	2705	2705	2680	5926
660	20240401	090000	53095305	2710	2745	2760	2705	19379