KissMeData/347740/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204400	494697825	2985	2985	2985	2985	1778
3	20240401	204300	494697825	2985	2985	2985	2985	0
4	20240401	204200	494697825	2985	2985	2985	2985	0
5	20240401	204100	494697825	2985	2985	2985	2985	0
6	20240401	204000	494697825	2985	2985	2985	2985	0
7	20240401	203900	494697825	2985	2985	2985	2985	0
8	20240401	203800	494697825	2985	2985	2985	2985	0
9	20240401	203700	494697825	2985	2985	2985	2985	0
10	20240401	203600	494697825	2985	2985	2985	2985	0
11	20240401	203500	494697825	2985	2985	2985	2985	0
12	20240401	203400	494697825	2985	2985	2985	2985	0
13	20240401	203300	494697825	2985	2985	2985	2985	0
14	20240401	203200	494697825	2985	2985	2985	2985	0
15	20240401	203100	494697825	2985	2985	2985	2985	0
16	20240401	203000	494697825	2985	2985	2985	2985	0
17	20240401	202900	494697825	2985	2985	2985	2985	0
18	20240401	202800	494697825	2985	2985	2985	2985	0
19	20240401	202700	494697825	2985	2985	2985	2985	0
20	20240401	202600	494697825	2985	2985	2985	2985	0
21	20240401	202500	494697825	2985	2985	2985	2985	0
22	20240401	202400	494697825	2985	2985	2985	2985	0
23	20240401	202300	494697825	2985	2985	2985	2985	0
24	20240401	202200	494697825	2985	2985	2985	2985	0
25	20240401	202100	494697825	2985	2985	2985	2985	0
26	20240401	202000	494697825	2985	2985	2985	2985	0
27	20240401	201900	494697825	2985	2985	2985	2985	0
28	20240401	201800	494697825	2985	2985	2985	2985	0
29	20240401	201700	494697825	2985	2985	2985	2985	0
30	20240401	201600	494697825	2985	2985	2985	2985	0
31	20240401	201500	494697825	2985	2985	2985	2985	0
32	20240401	201400	494697825	2985	2985	2985	2985	1778
33	20240401	201300	494697825	2985	2985	2985	2985	0
34	20240401	201200	494697825	2985	2985	2985	2985	0
35	20240401	201100	494697825	2985	2985	2985	2985	0
36	20240401	201000	494697825	2985	2985	2985	2985	0
37	20240401	200900	494697825	2985	2985	2985	2985	0
38	20240401	200800	494697825	2985	2985	2985	2985	0
39	20240401	200700	494697825	2985	2985	2985	2985	0
40	20240401	200600	494697825	2985	2985	2985	2985	0
41	20240401	200500	494697825	2985	2985	2985	2985	0
42	20240401	200400	494697825	2985	2985	2985	2985	0
43	20240401	200300	494697825	2985	2985	2985	2985	0
44	20240401	200200	494697825	2985	2985	2985	2985	0
45	20240401	200100	494697825	2985	2985	2985	2985	0
46	20240401	200000	494697825	2985	2985	2985	2985	0
47	20240401	195900	494697825	2985	2985	2985	2985	0
48	20240401	195800	494697825	2985	2985	2985	2985	0
49	20240401	195700	494697825	2985	2985	2985	2985	0
50	20240401	195600	494697825	2985	2985	2985	2985	0
51	20240401	195500	494697825	2985	2985	2985	2985	0
52	20240401	195400	494697825	2985	2985	2985	2985	0
53	20240401	195300	494697825	2985	2985	2985	2985	0
54	20240401	195200	494697825	2985	2985	2985	2985	0
55	20240401	195100	494697825	2985	2985	2985	2985	0
56	20240401	195000	494697825	2985	2985	2985	2985	0
57	20240401	194900	494697825	2985	2985	2985	2985	0
58	20240401	194800	494697825	2985	2985	2985	2985	0
59	20240401	194700	494697825	2985	2985	2985	2985	0
60	20240401	194600	494697825	2985	2985	2985	2985	0
61	20240401	194500	494697825	2985	2985	2985	2985	0
62	20240401	194400	494697825	2985	2985	2985	2985	1778
63	20240401	194300	494697825	2985	2985	2985	2985	0
64	20240401	194200	494697825	2985	2985	2985	2985	0
65	20240401	194100	494697825	2985	2985	2985	2985	0
66	20240401	194000	494697825	2985	2985	2985	2985	0
67	20240401	193900	494697825	2985	2985	2985	2985	0
68	20240401	193800	494697825	2985	2985	2985	2985	0
69	20240401	193700	494697825	2985	2985	2985	2985	0
70	20240401	193600	494697825	2985	2985	2985	2985	0
71	20240401	193500	494697825	2985	2985	2985	2985	0
72	20240401	193400	494697825	2985	2985	2985	2985	0
73	20240401	193300	494697825	2985	2985	2985	2985	0
74	20240401	193200	494697825	2985	2985	2985	2985	0
75	20240401	193100	494697825	2985	2985	2985	2985	0
76	20240401	193000	494697825	2985	2985	2985	2985	0
77	20240401	192900	494697825	2985	2985	2985	2985	0
78	20240401	192800	494697825	2985	2985	2985	2985	0
79	20240401	192700	494697825	2985	2985	2985	2985	0
80	20240401	192600	494697825	2985	2985	2985	2985	0
81	20240401	192500	494697825	2985	2985	2985	2985	0
82	20240401	192400	494697825	2985	2985	2985	2985	0
83	20240401	192300	494697825	2985	2985	2985	2985	0
84	20240401	192200	494697825	2985	2985	2985	2985	0
85	20240401	192100	494697825	2985	2985	2985	2985	0
86	20240401	192000	494697825	2985	2985	2985	2985	0
87	20240401	191900	494697825	2985	2985	2985	2985	0
88	20240401	191800	494697825	2985	2985	2985	2985	0
89	20240401	191700	494697825	2985	2985	2985	2985	0
90	20240401	191600	494697825	2985	2985	2985	2985	0
91	20240401	191500	494697825	2985	2985	2985	2985	0
92	20240401	191400	494697825	2985	2985	2985	2985	1778
93	20240401	191300	494697825	2985	2985	2985	2985	0
94	20240401	191200	494697825	2985	2985	2985	2985	0
95	20240401	191100	494697825	2985	2985	2985	2985	0
96	20240401	191000	494697825	2985	2985	2985	2985	0
97	20240401	190900	494697825	2985	2985	2985	2985	0
98	20240401	190800	494697825	2985	2985	2985	2985	0
99	20240401	190700	494697825	2985	2985	2985	2985	0
100	20240401	190600	494697825	2985	2985	2985	2985	0
101	20240401	190500	494697825	2985	2985	2985	2985	0
102	20240401	190400	494697825	2985	2985	2985	2985	0
103	20240401	190300	494697825	2985	2985	2985	2985	0
104	20240401	190200	494697825	2985	2985	2985	2985	0
105	20240401	190100	494697825	2985	2985	2985	2985	0
106	20240401	190000	494697825	2985	2985	2985	2985	0
107	20240401	185900	494697825	2985	2985	2985	2985	0
108	20240401	185800	494697825	2985	2985	2985	2985	0
109	20240401	185700	494697825	2985	2985	2985	2985	0
110	20240401	185600	494697825	2985	2985	2985	2985	0
111	20240401	185500	494697825	2985	2985	2985	2985	0
112	20240401	185400	494697825	2985	2985	2985	2985	0
113	20240401	185300	494697825	2985	2985	2985	2985	0
114	20240401	185200	494697825	2985	2985	2985	2985	0
115	20240401	185100	494697825	2985	2985	2985	2985	0
116	20240401	185000	494697825	2985	2985	2985	2985	0
117	20240401	184900	494697825	2985	2985	2985	2985	0
118	20240401	184800	494697825	2985	2985	2985	2985	0
119	20240401	184700	494697825	2985	2985	2985	2985	0
120	20240401	184600	494697825	2985	2985	2985	2985	0
121	20240401	184500	494697825	2985	2985	2985	2985	0
122	20240401	184400	494697825	2985	2985	2985	2985	1778
123	20240401	184300	494697825	2985	2985	2985	2985	0
124	20240401	184200	494697825	2985	2985	2985	2985	0
125	20240401	184100	494697825	2985	2985	2985	2985	0
126	20240401	184000	494697825	2985	2985	2985	2985	0
127	20240401	183900	494697825	2985	2985	2985	2985	0
128	20240401	183800	494697825	2985	2985	2985	2985	0
129	20240401	183700	494697825	2985	2985	2985	2985	0
130	20240401	183600	494697825	2985	2985	2985	2985	0
131	20240401	183500	494697825	2985	2985	2985	2985	0
132	20240401	183400	494697825	2985	2985	2985	2985	0
133	20240401	183300	494697825	2985	2985	2985	2985	0
134	20240401	183200	494697825	2985	2985	2985	2985	0
135	20240401	183100	494697825	2985	2985	2985	2985	0
136	20240401	183000	494697825	2985	2985	2985	2985	0
137	20240401	182900	494697825	2985	2985	2985	2985	0
138	20240401	182800	494697825	2985	2985	2985	2985	0
139	20240401	182700	494697825	2985	2985	2985	2985	0
140	20240401	182600	494697825	2985	2985	2985	2985	0
141	20240401	182500	494697825	2985	2985	2985	2985	0
142	20240401	182400	494697825	2985	2985	2985	2985	0
143	20240401	182300	494697825	2985	2985	2985	2985	0
144	20240401	182200	494697825	2985	2985	2985	2985	0
145	20240401	182100	494697825	2985	2985	2985	2985	0
146	20240401	182000	494697825	2985	2985	2985	2985	0
147	20240401	181900	494697825	2985	2985	2985	2985	0
148	20240401	181800	494697825	2985	2985	2985	2985	0
149	20240401	181700	494697825	2985	2985	2985	2985	0
150	20240401	181600	494697825	2985	2985	2985	2985	0
151	20240401	181500	494697825	2985	2985	2985	2985	0
152	20240401	181400	494697825	2985	2985	2985	2985	1778
153	20240401	181300	494697825	2985	2985	2985	2985	0
154	20240401	181200	494697825	2985	2985	2985	2985	0
155	20240401	181100	494697825	2985	2985	2985	2985	0
156	20240401	181000	494697825	2985	2985	2985	2985	0
157	20240401	180900	494697825	2985	2985	2985	2985	0
158	20240401	180800	494697825	2985	2985	2985	2985	0
159	20240401	180700	494697825	2985	2985	2985	2985	0
160	20240401	180600	494697825	2985	2985	2985	2985	0
161	20240401	180500	494697825	2985	2985	2985	2985	0
162	20240401	180400	494697825	2985	2985	2985	2985	0
163	20240401	180300	494697825	2985	2985	2985	2985	0
164	20240401	180200	494697825	2985	2985	2985	2985	0
165	20240401	180100	494697825	2985	2985	2985	2985	0
166	20240401	180000	494697825	2985	2985	2985	2985	0
167	20240401	175900	494697825	2985	2985	2985	2985	0
168	20240401	175800	494697825	2985	2985	2985	2985	0
169	20240401	175700	494697825	2985	2985	2985	2985	0
170	20240401	175600	494697825	2985	2985	2985	2985	0
171	20240401	175500	494697825	2985	2985	2985	2985	0
172	20240401	175400	494697825	2985	2985	2985	2985	0
173	20240401	175300	494697825	2985	2985	2985	2985	0
174	20240401	175200	494697825	2985	2985	2985	2985	0
175	20240401	175100	494697825	2985	2985	2985	2985	0
176	20240401	175000	494697825	2985	2985	2985	2985	0
177	20240401	174900	494697825	2985	2985	2985	2985	0
178	20240401	174800	494697825	2985	2985	2985	2985	0
179	20240401	174700	494697825	2985	2985	2985	2985	0
180	20240401	174600	494697825	2985	2985	2985	2985	0
181	20240401	174500	494697825	2985	2985	2985	2985	0
182	20240401	174400	494697825	2985	2985	2985	2985	1778
183	20240401	174300	494697825	2985	2985	2985	2985	0
184	20240401	174200	494697825	2985	2985	2985	2985	0
185	20240401	174100	494697825	2985	2985	2985	2985	0
186	20240401	174000	494697825	2985	2985	2985	2985	0
187	20240401	173900	494697825	2985	2985	2985	2985	0
188	20240401	173800	494697825	2985	2985	2985	2985	0
189	20240401	173700	494697825	2985	2985	2985	2985	0
190	20240401	173600	494697825	2985	2985	2985	2985	0
191	20240401	173500	494697825	2985	2985	2985	2985	0
192	20240401	173400	494697825	2985	2985	2985	2985	0
193	20240401	173300	494697825	2985	2985	2985	2985	0
194	20240401	173200	494697825	2985	2985	2985	2985	0
195	20240401	173100	494697825	2985	2985	2985	2985	0
196	20240401	173000	494697825	2985	2985	2985	2985	0
197	20240401	172900	494697825	2985	2985	2985	2985	0
198	20240401	172800	494697825	2985	2985	2985	2985	0
199	20240401	172700	494697825	2985	2985	2985	2985	0
200	20240401	172600	494697825	2985	2985	2985	2985	0
201	20240401	172500	494697825	2985	2985	2985	2985	0
202	20240401	172400	494697825	2985	2985	2985	2985	0
203	20240401	172300	494697825	2985	2985	2985	2985	0
204	20240401	172200	494697825	2985	2985	2985	2985	0
205	20240401	172100	494697825	2985	2985	2985	2985	0
206	20240401	172000	494697825	2985	2985	2985	2985	0
207	20240401	171900	494697825	2985	2985	2985	2985	0
208	20240401	171800	494697825	2985	2985	2985	2985	0
209	20240401	171700	494697825	2985	2985	2985	2985	0
210	20240401	171600	494697825	2985	2985	2985	2985	0
211	20240401	171500	494697825	2985	2985	2985	2985	0
212	20240401	171400	494697825	2985	2985	2985	2985	1778
213	20240401	171300	494697825	2985	2985	2985	2985	0
214	20240401	171200	494697825	2985	2985	2985	2985	0
215	20240401	171100	494697825	2985	2985	2985	2985	0
216	20240401	171000	494697825	2985	2985	2985	2985	0
217	20240401	170900	494697825	2985	2985	2985	2985	0
218	20240401	170800	494697825	2985	2985	2985	2985	0
219	20240401	170700	494697825	2985	2985	2985	2985	0
220	20240401	170600	494697825	2985	2985	2985	2985	0
221	20240401	170500	494697825	2985	2985	2985	2985	0
222	20240401	170400	494697825	2985	2985	2985	2985	0
223	20240401	170300	494697825	2985	2985	2985	2985	0
224	20240401	170200	494697825	2985	2985	2985	2985	0
225	20240401	170100	494697825	2985	2985	2985	2985	0
226	20240401	170000	494697825	2985	2985	2985	2985	0
227	20240401	165900	494697825	2985	2985	2985	2985	0
228	20240401	165800	494697825	2985	2985	2985	2985	0
229	20240401	165700	494697825	2985	2985	2985	2985	0
230	20240401	165600	494697825	2985	2985	2985	2985	0
231	20240401	165500	494697825	2985	2985	2985	2985	0
232	20240401	165400	494697825	2985	2985	2985	2985	0
233	20240401	165300	494697825	2985	2985	2985	2985	0
234	20240401	165200	494697825	2985	2985	2985	2985	0
235	20240401	165100	494697825	2985	2985	2985	2985	0
236	20240401	165000	494697825	2985	2985	2985	2985	0
237	20240401	164900	494697825	2985	2985	2985	2985	0
238	20240401	164800	494697825	2985	2985	2985	2985	0
239	20240401	164700	494697825	2985	2985	2985	2985	0
240	20240401	164600	494697825	2985	2985	2985	2985	0
241	20240401	164500	494697825	2985	2985	2985	2985	0
242	20240401	164400	494697825	2985	2985	2985	2985	1778
243	20240401	164300	494697825	2985	2985	2985	2985	0
244	20240401	164200	494697825	2985	2985	2985	2985	0
245	20240401	164100	494697825	2985	2985	2985	2985	0
246	20240401	164000	494697825	2985	2985	2985	2985	0
247	20240401	163900	494697825	2985	2985	2985	2985	0
248	20240401	163800	494697825	2985	2985	2985	2985	0
249	20240401	163700	494697825	2985	2985	2985	2985	0
250	20240401	163600	494697825	2985	2985	2985	2985	0
251	20240401	163500	494697825	2985	2985	2985	2985	0
252	20240401	163400	494697825	2985	2985	2985	2985	0
253	20240401	163300	494697825	2985	2985	2985	2985	0
254	20240401	163200	494697825	2985	2985	2985	2985	0
255	20240401	163100	494697825	2985	2985	2985	2985	0
256	20240401	163000	494697825	2985	2985	2985	2985	0
257	20240401	162900	494697825	2985	2985	2985	2985	0
258	20240401	162800	494697825	2985	2985	2985	2985	0
259	20240401	162700	494697825	2985	2985	2985	2985	0
260	20240401	162600	494697825	2985	2985	2985	2985	0
261	20240401	162500	494697825	2985	2985	2985	2985	0
262	20240401	162400	494697825	2985	2985	2985	2985	0
263	20240401	162300	494697825	2985	2985	2985	2985	0
264	20240401	162200	494697825	2985	2985	2985	2985	0
265	20240401	162100	494697825	2985	2985	2985	2985	0
266	20240401	162000	494697825	2985	2985	2985	2985	0
267	20240401	161900	494697825	2985	2985	2985	2985	0
268	20240401	161800	494697825	2985	2985	2985	2985	0
269	20240401	161700	494697825	2985	2985	2985	2985	0
270	20240401	161600	494697825	2985	2985	2985	2985	0
271	20240401	161500	494697825	2985	2985	2985	2985	0
272	20240401	161400	494697825	2985	2985	2985	2985	1778
273	20240401	161300	494697825	2985	2985	2985	2985	0
274	20240401	161200	494697825	2985	2985	2985	2985	0
275	20240401	161100	494697825	2985	2985	2985	2985	0
276	20240401	161000	494697825	2985	2985	2985	2985	0
277	20240401	160900	494697825	2985	2985	2985	2985	0
278	20240401	160800	494697825	2985	2985	2985	2985	0
279	20240401	160700	494697825	2985	2985	2985	2985	0
280	20240401	160600	494697825	2985	2985	2985	2985	0
281	20240401	160500	494697825	2985	2985	2985	2985	0
282	20240401	160400	494697825	2985	2985	2985	2985	0
283	20240401	160300	494697825	2985	2985	2985	2985	0
284	20240401	160200	494697825	2985	2985	2985	2985	0
285	20240401	160100	494697825	2985	2985	2985	2985	0
286	20240401	160000	494697825	2985	2985	2985	2985	0
287	20240401	155900	494697825	2985	2985	2985	2985	0
288	20240401	155800	494697825	2985	2985	2985	2985	0
289	20240401	155700	494697825	2985	2985	2985	2985	0
290	20240401	155600	494697825	2985	2985	2985	2985	0
291	20240401	155500	494697825	2985	2985	2985	2985	0
292	20240401	155400	494697825	2985	2985	2985	2985	0
293	20240401	155300	494697825	2985	2985	2985	2985	0
294	20240401	155200	494697825	2985	2985	2985	2985	0
295	20240401	155100	494697825	2985	2985	2985	2985	0
296	20240401	155000	494697825	2985	2985	2985	2985	0
297	20240401	154900	494697825	2985	2985	2985	2985	0
298	20240401	154800	494697825	2985	2985	2985	2985	0
299	20240401	154700	494697825	2985	2985	2985	2985	0
300	20240401	154600	494697825	2985	2985	2985	2985	0
301	20240401	154500	494697825	2985	2985	2985	2985	0
302	20240401	154400	494697825	2985	2985	2985	2985	1778
303	20240401	154300	494697825	2985	2985	2985	2985	0
304	20240401	154200	494697825	2985	2985	2985	2985	0
305	20240401	154100	494697825	2985	2985	2985	2985	0
306	20240401	154000	494697825	2985	2985	2985	2985	0
307	20240401	153900	494697825	2985	2985	2985	2985	0
308	20240401	153800	494697825	2985	2985	2985	2985	0
309	20240401	153700	494697825	2985	2985	2985	2985	0
310	20240401	153600	494697825	2985	2985	2985	2985	0
311	20240401	153500	494697825	2985	2985	2985	2985	0
312	20240401	153400	494697825	2985	2985	2985	2985	0
313	20240401	153300	494697825	2985	2985	2985	2985	0
314	20240401	153200	494697825	2985	2985	2985	2985	0
315	20240401	153100	494697825	2985	2985	2985	2985	0
316	20240401	153000	494697825	2985	2985	2985	2985	1778
317	20240401	152900	489390495	2970	2970	2970	2970	0
318	20240401	152800	489390495	2970	2970	2970	2970	0
319	20240401	152700	489390495	2970	2970	2970	2970	0
320	20240401	152600	489390495	2970	2970	2970	2970	0
321	20240401	152500	489390495	2970	2970	2970	2970	0
322	20240401	152400	489390495	2970	2970	2970	2970	0
323	20240401	152300	489390495	2970	2970	2970	2970	0
324	20240401	152200	489390495	2970	2970	2970	2970	0
325	20240401	152100	489390495	2970	2970	2970	2970	0
326	20240401	152000	489390495	2970	2970	2970	2970	0
327	20240401	151900	489390495	2970	2970	2970	2970	14
328	20240401	151800	489348915	2970	2975	2975	2970	135
329	20240401	151700	488947950	2975	2975	2975	2975	0
330	20240401	151600	488947950	2975	2975	2975	2975	268
331	20240401	151500	488150650	2975	2975	2975	2975	200
332	20240401	151400	487555650	2985	2985	2985	2985	385
333	20240401	151300	486406425	2985	2985	2985	2985	6
334	20240401	151200	486388515	2985	2985	2985	2985	0
335	20240401	151100	486388515	2985	2985	2985	2985	67
336	20240401	151000	486188520	2975	2975	2975	2975	0
337	20240401	150900	486188520	2975	2975	2975	2975	0
338	20240401	150800	486188520	2975	2975	2975	2975	1532
339	20240401	150700	481630820	2975	2975	2975	2975	10
340	20240401	150600	481601070	2975	2975	2975	2975	583
341	20240401	150500	479866645	2975	2980	2980	2975	445
342	20240401	150400	478541615	2980	2975	2980	2975	1070
343	20240401	150300	475354765	2980	2980	2980	2980	5
344	20240401	150200	475339865	2980	2980	2980	2980	5
345	20240401	150100	475324965	2980	2980	2980	2980	3
346	20240401	150000	475316025	2980	2980	2980	2980	0
347	20240401	145900	475316025	2980	2980	2980	2980	3
348	20240401	145800	475307085	2980	2980	2980	2980	0
349	20240401	145700	475307085	2980	2980	2980	2980	2
350	20240401	145600	475301125	2975	2975	2975	2975	1
351	20240401	145500	475298150	2975	2975	2975	2975	0
352	20240401	145400	475298150	2975	2980	2980	2975	7
353	20240401	145300	475277295	2980	2980	2980	2980	0
354	20240401	145200	475277295	2980	2980	2980	2980	6
355	20240401	145100	475259415	2980	2980	2980	2980	0
356	20240401	145000	475259415	2980	2980	2980	2980	0
357	20240401	144900	475259415	2980	2980	2980	2980	41
358	20240401	144800	475137235	2980	2980	2980	2980	588
359	20240401	144700	473384995	2985	2975	2985	2975	4
360	20240401	144600	473373065	2975	2975	2975	2975	0
361	20240401	144500	473373065	2975	2975	2975	2975	20
362	20240401	144400	473313565	2975	2975	2975	2975	0
363	20240401	144300	473313565	2975	2975	2975	2975	0
364	20240401	144200	473313565	2975	2975	2975	2975	1
365	20240401	144100	473310590	2975	2975	2975	2975	0
366	20240401	144000	473310590	2975	2985	2985	2975	322
367	20240401	143900	472352610	2975	2975	2975	2975	36
368	20240401	143800	472245510	2985	2985	2985	2985	6
369	20240401	143700	472227600	2985	2985	2985	2985	147
370	20240401	143600	471788805	2985	2985	2985	2985	0
371	20240401	143500	471788805	2985	2985	2985	2985	5
372	20240401	143400	471773880	2985	2985	2985	2985	0
373	20240401	143300	471773880	2985	2985	2985	2985	3
374	20240401	143200	471764925	2970	2970	2970	2970	0
375	20240401	143100	471764925	2970	2970	2970	2970	67
376	20240401	143000	471565935	2970	2970	2970	2970	0
377	20240401	142900	471565935	2970	2970	2970	2970	0
378	20240401	142800	471565935	2970	2970	2970	2970	875
379	20240401	142700	468967185	2970	2970	2970	2970	0
380	20240401	142600	468967185	2970	2970	2970	2970	0
381	20240401	142500	468967185	2970	2980	2985	2970	1424
382	20240401	142400	464729770	2980	2980	2980	2980	0
383	20240401	142300	464729770	2980	2980	2980	2980	916
384	20240401	142200	462000090	2980	2980	2980	2980	0
385	20240401	142100	462000090	2980	2970	2980	2970	11
386	20240401	142000	461967350	2975	2975	2975	2975	0
387	20240401	141900	461967350	2975	2975	2975	2975	143
388	20240401	141800	461541925	2975	2975	2975	2975	1709
389	20240401	141700	456457650	2975	2975	2975	2975	0
390	20240401	141600	456457650	2975	2975	2975	2975	0
391	20240401	141500	456457650	2975	2975	2975	2975	0
392	20240401	141400	456457650	2975	2975	2975	2975	297
393	20240401	141300	455574075	2970	2970	2970	2970	0
394	20240401	141200	455574075	2970	2970	2970	2970	0
395	20240401	141100	455574075	2970	2970	2970	2970	205
396	20240401	141000	454965225	2970	2970	2970	2970	731
397	20240401	140900	452794155	2975	2975	2975	2975	3
398	20240401	140800	452785230	2970	2970	2970	2970	0
399	20240401	140700	452785230	2970	2970	2970	2970	0
400	20240401	140600	452785230	2970	2970	2970	2970	1
401	20240401	140500	452782260	2970	2970	2970	2970	0
402	20240401	140400	452782260	2970	2970	2970	2970	0
403	20240401	140300	452782260	2970	2970	2970	2970	0
404	20240401	140200	452782260	2970	2970	2970	2970	103
405	20240401	140100	452476350	2975	2975	2975	2975	0
406	20240401	140000	452476350	2975	2975	2975	2975	6
407	20240401	135900	452458500	2975	2975	2975	2975	30
408	20240401	135800	452369250	2975	2975	2975	2975	0
409	20240401	135700	452369250	2975	2980	2980	2975	397
410	20240401	135600	451188025	2980	2980	2980	2980	502
411	20240401	135500	449692065	2980	2980	2980	2980	6
412	20240401	135400	449674185	2980	2980	2980	2980	0
413	20240401	135300	449674185	2980	2980	2980	2980	3
414	20240401	135200	449665245	2970	2970	2970	2970	0
415	20240401	135100	449665245	2970	2975	2975	2970	91
416	20240401	135000	449394835	2970	2970	2970	2970	0
417	20240401	134900	449394835	2970	2970	2970	2970	0
418	20240401	134800	449394835	2970	2970	2970	2970	0
419	20240401	134700	449394835	2970	2970	2970	2970	0
420	20240401	134600	449394835	2970	2970	2970	2970	0
421	20240401	134500	449394835	2970	2970	2970	2970	0
422	20240401	134400	449394835	2970	2980	2980	2970	20
423	20240401	134300	449335375	2980	2980	2980	2980	267
424	20240401	134200	448539715	2980	2980	2980	2980	304
425	20240401	134100	447633795	2985	2985	2985	2985	17
426	20240401	134000	447583050	2985	2985	2985	2985	0
427	20240401	133900	447583050	2985	2985	2985	2985	3
428	20240401	133800	447574095	2985	2965	2985	2965	852
429	20240401	133700	445038370	2965	2965	2965	2965	0
430	20240401	133600	445038370	2965	2965	2965	2965	0
431	20240401	133500	445038370	2965	2980	2980	2965	3156
432	20240401	133400	435660110	2985	2985	2985	2985	6
433	20240401	133300	435642200	2985	2985	2985	2985	0
434	20240401	133200	435642200	2985	2985	2985	2985	756
435	20240401	133100	433385540	2985	2985	2985	2985	400
436	20240401	133000	432191540	2980	2980	2980	2980	1476
437	20240401	132900	427793060	2980	2980	2980	2980	3
438	20240401	132800	427784120	2975	2975	2975	2975	0
439	20240401	132700	427784120	2975	2975	2975	2975	20
440	20240401	132600	427724620	2975	2975	2975	2975	0
441	20240401	132500	427724620	2975	2975	2975	2975	0
442	20240401	132400	427724620	2975	2975	2975	2975	110
443	20240401	132300	427397370	2975	2975	2975	2975	74
444	20240401	132200	427177220	2975	2975	2975	2975	0
445	20240401	132100	427177220	2975	2975	2975	2975	0
446	20240401	132000	427177220	2975	2980	2980	2975	1003
447	20240401	131900	424190780	2980	2980	2980	2980	118
448	20240401	131800	423839140	2980	2985	2985	2980	506
449	20240401	131700	422331230	2985	2985	2985	2985	52
450	20240401	131600	422176010	2985	2985	2985	2985	11
451	20240401	131500	422143175	2985	2985	2985	2985	53
452	20240401	131400	421984970	2985	2985	2985	2985	0
453	20240401	131300	421984970	2985	2985	2985	2985	6
454	20240401	131200	421967060	2985	2985	2985	2985	0
455	20240401	131100	421967060	2985	2985	2985	2985	51
456	20240401	131000	421814825	2980	2980	2980	2980	0
457	20240401	130900	421814825	2980	2980	2980	2980	7
458	20240401	130800	421793965	2985	2985	2985	2985	13
459	20240401	130700	421755160	2980	2980	2980	2980	500
460	20240401	130600	420265160	2980	2980	2980	2980	0
461	20240401	130500	420265160	2980	2980	2980	2980	8
462	20240401	130400	420241320	2985	2985	2985	2985	3
463	20240401	130300	420232365	2985	2985	2985	2985	0
464	20240401	130200	420232365	2985	2985	2985	2985	0
465	20240401	130100	420232365	2985	2985	2985	2985	2
466	20240401	130000	420226395	2985	2985	2985	2985	2
467	20240401	125900	420220425	2985	2985	2985	2985	8
468	20240401	125800	420196545	2985	2965	2985	2965	5679
469	20240401	125700	403280960	2965	2970	2970	2965	2866
470	20240401	125600	394783240	2970	2970	2970	2970	0
471	20240401	125500	394783240	2970	2970	2970	2970	0
472	20240401	125400	394783240	2970	2970	2970	2970	6
473	20240401	125300	394765420	2975	2975	2975	2975	0
474	20240401	125200	394765420	2975	2975	2975	2975	3
475	20240401	125100	394756495	2965	2965	2965	2965	0
476	20240401	125000	394756495	2965	2965	2965	2965	0
477	20240401	124900	394756495	2965	2965	2965	2965	118
478	20240401	124800	394406625	2965	2965	2965	2965	0
479	20240401	124700	394406625	2965	2965	2965	2965	0
480	20240401	124600	394406625	2965	2965	2965	2965	0
481	20240401	124500	394406625	2965	2970	2970	2965	1000
482	20240401	124400	391436650	2970	2970	2970	2970	0
483	20240401	124300	391436650	2970	2970	2970	2970	0
484	20240401	124200	391436650	2970	2970	2970	2970	0
485	20240401	124100	391436650	2970	2970	2970	2970	0
486	20240401	124000	391436650	2970	2970	2970	2970	200
487	20240401	123900	390842650	2975	2975	2975	2975	0
488	20240401	123800	390842650	2975	2975	2975	2975	3
489	20240401	123700	390833725	2975	2975	2975	2975	0
490	20240401	123600	390833725	2975	2975	2975	2975	1115
491	20240401	123500	387516600	2970	2970	2970	2970	73
492	20240401	123400	387299790	2970	2970	2970	2970	1007
493	20240401	123300	384309000	2975	2975	2975	2970	1578
494	20240401	123200	379618690	2970	2970	2970	2970	0
495	20240401	123100	379618690	2970	2970	2970	2970	0
496	20240401	123000	379618690	2970	2970	2970	2970	2
497	20240401	122900	379612750	2980	2980	2980	2980	1
498	20240401	122800	379609770	2970	2980	2980	2970	62
499	20240401	122700	379425260	2970	2970	2970	2970	19
500	20240401	122600	379368830	2970	2975	2975	2970	1077
501	20240401	122500	376169740	2975	2975	2975	2975	30
502	20240401	122400	376080490	2975	2975	2975	2975	144
503	20240401	122300	375652090	2975	2975	2975	2975	1001
504	20240401	122200	372674115	2980	2980	2980	2980	0
505	20240401	122100	372674115	2980	2980	2980	2980	767
506	20240401	122000	370388455	2985	2980	2985	2980	414
507	20240401	121900	369152670	2980	2980	2980	2980	1
508	20240401	121800	369149690	2980	2980	2980	2980	801
509	20240401	121700	366762710	2985	2985	2985	2985	6
510	20240401	121600	366744800	2985	2985	2985	2985	4
511	20240401	121500	366732860	2980	2980	2980	2980	0
512	20240401	121400	366732860	2980	2980	2980	2980	0
513	20240401	121300	366732860	2980	2980	2980	2980	28
514	20240401	121200	366649420	2985	2985	2985	2985	3
515	20240401	121100	366640465	2985	2985	2985	2985	0
516	20240401	121000	366640465	2985	2980	2985	2980	357
517	20240401	120900	365576455	2980	2985	2985	2980	103
518	20240401	120800	365269500	2985	2985	2985	2985	0
519	20240401	120700	365269500	2985	2985	2985	2985	0
520	20240401	120600	365269500	2985	2985	2985	2985	0
521	20240401	120500	365269500	2985	2985	2985	2985	3
522	20240401	120400	365260545	2990	2990	2990	2990	50
523	20240401	120300	365111045	2975	2985	2985	2975	400
524	20240401	120200	363918495	2985	2985	2985	2985	291
525	20240401	120100	363049860	2985	2985	2985	2985	1000
526	20240401	120000	360064860	2990	2990	2990	2990	14
527	20240401	115900	360023000	2985	2985	2985	2985	0
528	20240401	115800	360023000	2985	2985	2985	2985	0
529	20240401	115700	360023000	2985	2985	2985	2985	100
530	20240401	115600	359724500	2985	2985	2985	2985	0
531	20240401	115500	359724500	2985	2985	2985	2985	0
532	20240401	115400	359724500	2985	2985	2985	2985	0
533	20240401	115300	359724500	2985	2985	2985	2985	106
534	20240401	115200	359408090	2985	2985	2985	2985	61
535	20240401	115100	359226005	2985	2985	2985	2985	0
536	20240401	115000	359226005	2985	2985	2985	2985	200
537	20240401	114900	358629005	2990	2990	2990	2990	8
538	20240401	114800	358605085	2990	2990	2990	2990	31
539	20240401	114700	358512395	2990	2990	2990	2990	0
540	20240401	114600	358512395	2990	2990	2990	2990	6
541	20240401	114500	358494455	2990	2990	2990	2990	402
542	20240401	114400	357292475	2990	2990	2995	2990	105
543	20240401	114300	356978510	2990	2990	2990	2990	0
544	20240401	114200	356978510	2990	2990	2990	2990	3
545	20240401	114100	356969540	2990	2990	2990	2990	100
546	20240401	114000	356670540	2990	2990	2990	2990	1
547	20240401	113900	356667550	2975	2975	2975	2975	0
548	20240401	113800	356667550	2975	2975	2975	2975	2000
549	20240401	113700	350717550	2970	2970	2970	2970	0
550	20240401	113600	350717550	2970	2990	2990	2970	2447
551	20240401	113500	343441100	2995	2995	2995	2995	3
552	20240401	113400	343432115	2995	2995	2995	2995	0
553	20240401	113300	343432115	2995	2995	2995	2995	2
554	20240401	113200	343426125	2995	2995	2995	2995	1
555	20240401	113100	343423130	2995	2995	2995	2995	2
556	20240401	113000	343417140	2995	3000	3000	2995	15
557	20240401	112900	343372165	3000	3000	3000	3000	201
558	20240401	112800	342769165	3000	3000	3000	3000	103
559	20240401	112700	342460165	3000	3000	3000	3000	9
560	20240401	112600	342433165	3000	3000	3000	3000	2680
561	20240401	112500	334393165	2995	2990	2995	2990	2380
562	20240401	112400	327266355	2990	2980	2990	2980	808
563	20240401	112300	324854515	2980	2980	2980	2980	10
564	20240401	112200	324824715	2990	2990	2990	2990	0
565	20240401	112100	324824715	2990	2990	2990	2990	0
566	20240401	112000	324824715	2990	2990	2990	2990	350
567	20240401	111900	323778215	2980	2980	2980	2980	15
568	20240401	111800	323733515	2980	2980	2980	2980	1278
569	20240401	111700	319925075	2990	2990	2990	2990	20
570	20240401	111600	319865275	2995	2995	2995	2995	1
571	20240401	111500	319862280	2975	2980	2980	2975	3050
572	20240401	111400	310777205	2985	2985	2985	2985	793
573	20240401	111300	308410100	3000	3000	3000	3000	0
574	20240401	111200	308410100	3000	3000	3000	3000	0
575	20240401	111100	308410100	3000	3000	3000	3000	0
576	20240401	111000	308410100	3000	3000	3000	3000	1
577	20240401	110900	308407100	2980	2980	2980	2980	0
578	20240401	110800	308407100	2980	2980	2980	2980	0
579	20240401	110700	308407100	2980	2980	2980	2980	192
580	20240401	110600	307834940	2980	2985	3000	2980	3006
581	20240401	110500	298862115	2985	2985	2985	2985	10
582	20240401	110400	298832265	2990	2990	2990	2985	1569
583	20240401	110300	294148735	2995	2995	3000	2990	1781
584	20240401	110200	288822130	2975	2990	2995	2975	1610
585	20240401	110100	284013530	3000	2995	3005	2990	68
586	20240401	110000	283809760	2990	3005	3005	2990	1968
587	20240401	105900	277901830	3005	3015	3020	3005	1016
588	20240401	105800	274833620	3025	3020	3025	3000	8682
589	20240401	105700	248647405	3020	3010	3020	3005	5716
590	20240401	105600	231421700	3000	2985	3000	2985	6882
591	20240401	105500	210814125	2985	2985	2985	2985	9
592	20240401	105400	210787260	2980	2975	2980	2970	7894
593	20240401	105300	187295125	2965	2965	2965	2965	12
594	20240401	105200	187259545	2975	2975	2975	2975	0
595	20240401	105100	187259545	2975	2975	2975	2975	0
596	20240401	105000	187259545	2975	2975	2975	2975	19
597	20240401	104900	187203020	2970	2970	2970	2970	0
598	20240401	104800	187203020	2970	2970	2970	2970	500
599	20240401	104700	185718020	2965	2975	2975	2965	408
600	20240401	104600	184504300	2965	2965	2965	2965	1650
601	20240401	104500	179612050	2975	2975	2975	2975	0
602	20240401	104400	179612050	2975	2975	2975	2975	0
603	20240401	104300	179612050	2975	2970	2975	2970	601
604	20240401	104200	177825075	2960	2965	2965	2960	1719
605	20240401	104100	172731225	2960	2960	2960	2960	0
606	20240401	104000	172731225	2960	2960	2960	2960	0
607	20240401	103900	172731225	2960	2960	2960	2960	0
608	20240401	103800	172731225	2960	2960	2960	2960	100
609	20240401	103700	172435225	2960	2960	2960	2960	53
610	20240401	103600	172278345	2965	2970	2970	2965	1050
611	20240401	103500	169164275	2975	2975	2975	2975	0
612	20240401	103400	169164275	2975	2975	2975	2975	75
613	20240401	103300	168941150	2975	2975	2975	2975	108
614	20240401	103200	168619850	2970	2965	2980	2965	3800
615	20240401	103100	157316795	2965	2965	2965	2965	0
616	20240401	103000	157316795	2965	2965	2965	2965	174
617	20240401	102900	156800885	2965	2965	2965	2965	470
618	20240401	102800	155407335	2965	2965	2965	2965	0
619	20240401	102700	155407335	2965	2965	2965	2965	0
620	20240401	102600	155407335	2965	2965	2965	2965	0
621	20240401	102500	155407335	2965	2965	2965	2965	0
622	20240401	102400	155407335	2965	2965	2965	2965	30
623	20240401	102300	155318385	2970	2970	2970	2970	0
624	20240401	102200	155318385	2970	2975	2975	2970	1100
625	20240401	102100	152046385	2960	2960	2960	2960	1600
626	20240401	102000	147310385	2960	2970	2970	2960	603
627	20240401	101900	145522105	2970	2975	2975	2970	66
628	20240401	101800	145326050	2975	2975	2975	2975	8
629	20240401	101700	145302250	2975	2975	2975	2975	0
630	20240401	101600	145302250	2975	2955	2975	2955	6563
631	20240401	101500	125843835	2955	2955	2955	2955	6
632	20240401	101400	125826105	2955	2955	2955	2955	0
633	20240401	101300	125826105	2955	2955	2955	2955	295
634	20240401	101200	124954380	2955	2955	2955	2955	6
635	20240401	101100	124936650	2945	2950	2950	2945	569
636	20240401	101000	123260930	2955	2955	2955	2955	92
637	20240401	100900	122989070	2955	2955	2955	2955	37
638	20240401	100800	122879735	2960	2960	2960	2960	0
639	20240401	100700	122879735	2960	2960	2960	2960	0
640	20240401	100600	122879735	2960	2960	2960	2960	0
641	20240401	100500	122879735	2960	2960	2960	2960	251
642	20240401	100400	122136775	2960	2960	2960	2960	403
643	20240401	100300	120943895	2960	2960	2960	2960	0
644	20240401	100200	120943895	2960	2960	2960	2960	308
645	20240401	100100	120032215	2965	2960	2965	2960	103
646	20240401	100000	119727330	2960	2960	2960	2960	2745
647	20240401	095900	111602130	2940	2940	2940	2940	500
648	20240401	095800	110132130	2960	2940	2960	2940	84
649	20240401	095700	109883690	2960	2960	2960	2960	111
650	20240401	095600	109555130	2955	2955	2955	2955	1
651	20240401	095500	109552175	2955	2955	2955	2955	563
652	20240401	095400	107888510	2955	2955	2955	2955	0
653	20240401	095300	107888510	2955	2955	2955	2955	0
654	20240401	095200	107888510	2955	2950	2955	2950	66
655	20240401	095100	107693530	2950	2930	2950	2930	101
656	20240401	095000	107395600	2930	2930	2930	2930	2
657	20240401	094900	107389740	2940	2940	2940	2930	2782
658	20240401	094800	99235365	2950	2950	2950	2950	0
659	20240401	094700	99235365	2950	2950	2950	2950	0
660	20240401	094600	99235365	2950	2950	2950	2950	13
661	20240401	094500	99197015	2930	2950	2950	2930	1030
662	20240401	094400	96172695	2950	2950	2950	2950	15
663	20240401	094300	96128445	2950	2945	2950	2945	16
664	20240401	094200	96081320	2945	2945	2945	2945	625
665	20240401	094100	94240695	2945	2945	2945	2945	0
666	20240401	094000	94240695	2945	2945	2945	2945	0
667	20240401	093900	94240695	2945	2950	2950	2945	1114
668	20240401	093800	90959725	2960	2960	2960	2960	2
669	20240401	093700	90953805	2960	2960	2960	2960	0
670	20240401	093600	90953805	2960	2960	2965	2960	1006
671	20240401	093500	87974070	2960	2960	2965	2960	1245
672	20240401	093400	84288370	2960	2945	2960	2945	153
673	20240401	093300	83835535	2965	2945	2965	2945	6412
674	20240401	093200	64834330	2940	2940	2940	2940	3000
675	20240401	093100	56014330	2935	2935	2940	2935	4420
676	20240401	093000	43022415	2930	2930	2935	2930	574
677	20240401	092900	41340405	2915	2925	2925	2915	865
678	20240401	092800	38813510	2920	2920	2920	2920	52
679	20240401	092700	38661670	2910	2910	2910	2910	0
680	20240401	092600	38661670	2910	2910	2910	2910	0
681	20240401	092500	38661670	2910	2910	2910	2910	0
682	20240401	092400	38661670	2910	2910	2910	2910	0
683	20240401	092300	38661670	2910	2910	2910	2910	0
684	20240401	092200	38661670	2910	2905	2910	2905	200
685	20240401	092100	38080355	2900	2900	2900	2900	270
686	20240401	092000	37297355	2885	2885	2885	2885	200
687	20240401	091900	36720355	2885	2885	2885	2885	0
688	20240401	091800	36720355	2885	2885	2885	2885	0
689	20240401	091700	36720355	2885	2885	2885	2885	0
690	20240401	091600	36720355	2885	2885	2885	2885	0
691	20240401	091500	36720355	2885	2885	2885	2885	156
692	20240401	091400	36270295	2885	2885	2885	2885	140
693	20240401	091300	35866395	2885	2885	2885	2880	609
694	20240401	091200	34109485	2900	2890	2900	2860	9804
695	20240401	091100	5766475	2890	2890	2890	2890	14
696	20240401	091000	5726015	2890	2890	2890	2890	46
697	20240401	090900	5593075	2895	2895	2895	2895	0
698	20240401	090800	5593075	2895	2895	2895	2895	676
699	20240401	090700	3636055	2895	2895	2895	2895	17
700	20240401	090600	3586840	2895	2895	2895	2895	0
701	20240401	090500	3586840	2895	2900	2900	2895	121
702	20240401	090400	3236110	2900	2900	2900	2900	54
703	20240401	090300	3079510	2900	2900	2900	2900	0
704	20240401	090200	3079510	2900	2900	2900	2900	0
705	20240401	090100	3079510	2900	2900	2900	2900	1003
706	20240401	090000	170810	2900	2895	2900	2895	59