KissMeData/103840/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195100	825595170	4495	4495	4495	4495	5736
3	20240401	195000	825595170	4495	4495	4495	4495	0
4	20240401	194900	825595170	4495	4495	4495	4495	0
5	20240401	194800	825595170	4495	4495	4495	4495	0
6	20240401	194700	825595170	4495	4495	4495	4495	0
7	20240401	194600	825595170	4495	4495	4495	4495	0
8	20240401	194500	825595170	4495	4495	4495	4495	0
9	20240401	194400	825595170	4495	4495	4495	4495	0
10	20240401	194300	825595170	4495	4495	4495	4495	0
11	20240401	194200	825595170	4495	4495	4495	4495	0
12	20240401	194100	825595170	4495	4495	4495	4495	0
13	20240401	194000	825595170	4495	4495	4495	4495	0
14	20240401	193900	825595170	4495	4495	4495	4495	0
15	20240401	193800	825595170	4495	4495	4495	4495	0
16	20240401	193700	825595170	4495	4495	4495	4495	0
17	20240401	193600	825595170	4495	4495	4495	4495	0
18	20240401	193500	825595170	4495	4495	4495	4495	0
19	20240401	193400	825595170	4495	4495	4495	4495	0
20	20240401	193300	825595170	4495	4495	4495	4495	0
21	20240401	193200	825595170	4495	4495	4495	4495	0
22	20240401	193100	825595170	4495	4495	4495	4495	0
23	20240401	193000	825595170	4495	4495	4495	4495	0
24	20240401	192900	825595170	4495	4495	4495	4495	0
25	20240401	192800	825595170	4495	4495	4495	4495	0
26	20240401	192700	825595170	4495	4495	4495	4495	0
27	20240401	192600	825595170	4495	4495	4495	4495	0
28	20240401	192500	825595170	4495	4495	4495	4495	0
29	20240401	192400	825595170	4495	4495	4495	4495	0
30	20240401	192300	825595170	4495	4495	4495	4495	0
31	20240401	192200	825595170	4495	4495	4495	4495	0
32	20240401	192100	825595170	4495	4495	4495	4495	5736
33	20240401	192000	825595170	4495	4495	4495	4495	0
34	20240401	191900	825595170	4495	4495	4495	4495	0
35	20240401	191800	825595170	4495	4495	4495	4495	0
36	20240401	191700	825595170	4495	4495	4495	4495	0
37	20240401	191600	825595170	4495	4495	4495	4495	0
38	20240401	191500	825595170	4495	4495	4495	4495	0
39	20240401	191400	825595170	4495	4495	4495	4495	0
40	20240401	191300	825595170	4495	4495	4495	4495	0
41	20240401	191200	825595170	4495	4495	4495	4495	0
42	20240401	191100	825595170	4495	4495	4495	4495	0
43	20240401	191000	825595170	4495	4495	4495	4495	0
44	20240401	190900	825595170	4495	4495	4495	4495	0
45	20240401	190800	825595170	4495	4495	4495	4495	0
46	20240401	190700	825595170	4495	4495	4495	4495	0
47	20240401	190600	825595170	4495	4495	4495	4495	0
48	20240401	190500	825595170	4495	4495	4495	4495	0
49	20240401	190400	825595170	4495	4495	4495	4495	0
50	20240401	190300	825595170	4495	4495	4495	4495	0
51	20240401	190200	825595170	4495	4495	4495	4495	0
52	20240401	190100	825595170	4495	4495	4495	4495	0
53	20240401	190000	825595170	4495	4495	4495	4495	0
54	20240401	185900	825595170	4495	4495	4495	4495	0
55	20240401	185800	825595170	4495	4495	4495	4495	0
56	20240401	185700	825595170	4495	4495	4495	4495	0
57	20240401	185600	825595170	4495	4495	4495	4495	0
58	20240401	185500	825595170	4495	4495	4495	4495	0
59	20240401	185400	825595170	4495	4495	4495	4495	0
60	20240401	185300	825595170	4495	4495	4495	4495	0
61	20240401	185200	825595170	4495	4495	4495	4495	0
62	20240401	185100	825595170	4495	4495	4495	4495	5736
63	20240401	185000	825595170	4495	4495	4495	4495	0
64	20240401	184900	825595170	4495	4495	4495	4495	0
65	20240401	184800	825595170	4495	4495	4495	4495	0
66	20240401	184700	825595170	4495	4495	4495	4495	0
67	20240401	184600	825595170	4495	4495	4495	4495	0
68	20240401	184500	825595170	4495	4495	4495	4495	0
69	20240401	184400	825595170	4495	4495	4495	4495	0
70	20240401	184300	825595170	4495	4495	4495	4495	0
71	20240401	184200	825595170	4495	4495	4495	4495	0
72	20240401	184100	825595170	4495	4495	4495	4495	0
73	20240401	184000	825595170	4495	4495	4495	4495	0
74	20240401	183900	825595170	4495	4495	4495	4495	0
75	20240401	183800	825595170	4495	4495	4495	4495	0
76	20240401	183700	825595170	4495	4495	4495	4495	0
77	20240401	183600	825595170	4495	4495	4495	4495	0
78	20240401	183500	825595170	4495	4495	4495	4495	0
79	20240401	183400	825595170	4495	4495	4495	4495	0
80	20240401	183300	825595170	4495	4495	4495	4495	0
81	20240401	183200	825595170	4495	4495	4495	4495	0
82	20240401	183100	825595170	4495	4495	4495	4495	0
83	20240401	183000	825595170	4495	4495	4495	4495	0
84	20240401	182900	825595170	4495	4495	4495	4495	0
85	20240401	182800	825595170	4495	4495	4495	4495	0
86	20240401	182700	825595170	4495	4495	4495	4495	0
87	20240401	182600	825595170	4495	4495	4495	4495	0
88	20240401	182500	825595170	4495	4495	4495	4495	0
89	20240401	182400	825595170	4495	4495	4495	4495	0
90	20240401	182300	825595170	4495	4495	4495	4495	0
91	20240401	182200	825595170	4495	4495	4495	4495	0
92	20240401	182100	825595170	4495	4495	4495	4495	5736
93	20240401	182000	825595170	4495	4495	4495	4495	0
94	20240401	181900	825595170	4495	4495	4495	4495	0
95	20240401	181800	825595170	4495	4495	4495	4495	0
96	20240401	181700	825595170	4495	4495	4495	4495	0
97	20240401	181600	825595170	4495	4495	4495	4495	0
98	20240401	181500	825595170	4495	4495	4495	4495	0
99	20240401	181400	825595170	4495	4495	4495	4495	0
100	20240401	181300	825595170	4495	4495	4495	4495	0
101	20240401	181200	825595170	4495	4495	4495	4495	0
102	20240401	181100	825595170	4495	4495	4495	4495	0
103	20240401	181000	825595170	4495	4495	4495	4495	0
104	20240401	180900	825595170	4495	4495	4495	4495	0
105	20240401	180800	825595170	4495	4495	4495	4495	0
106	20240401	180700	825595170	4495	4495	4495	4495	0
107	20240401	180600	825595170	4495	4495	4495	4495	0
108	20240401	180500	825595170	4495	4495	4495	4495	0
109	20240401	180400	825595170	4495	4495	4495	4495	0
110	20240401	180300	825595170	4495	4495	4495	4495	0
111	20240401	180200	825595170	4495	4495	4495	4495	0
112	20240401	180100	825595170	4495	4495	4495	4495	0
113	20240401	180000	825595170	4495	4495	4495	4495	0
114	20240401	175900	825595170	4495	4495	4495	4495	0
115	20240401	175800	825595170	4495	4495	4495	4495	0
116	20240401	175700	825595170	4495	4495	4495	4495	0
117	20240401	175600	825595170	4495	4495	4495	4495	0
118	20240401	175500	825595170	4495	4495	4495	4495	0
119	20240401	175400	825595170	4495	4495	4495	4495	0
120	20240401	175300	825595170	4495	4495	4495	4495	0
121	20240401	175200	825595170	4495	4495	4495	4495	0
122	20240401	175100	825595170	4495	4495	4495	4495	5736
123	20240401	175000	825595170	4495	4495	4495	4495	0
124	20240401	174900	825595170	4495	4495	4495	4495	0
125	20240401	174800	825595170	4495	4495	4495	4495	0
126	20240401	174700	825595170	4495	4495	4495	4495	0
127	20240401	174600	825595170	4495	4495	4495	4495	0
128	20240401	174500	825595170	4495	4495	4495	4495	0
129	20240401	174400	825595170	4495	4495	4495	4495	0
130	20240401	174300	825595170	4495	4495	4495	4495	0
131	20240401	174200	825595170	4495	4495	4495	4495	0
132	20240401	174100	825595170	4495	4495	4495	4495	0
133	20240401	174000	825595170	4495	4495	4495	4495	0
134	20240401	173900	825595170	4495	4495	4495	4495	0
135	20240401	173800	825595170	4495	4495	4495	4495	0
136	20240401	173700	825595170	4495	4495	4495	4495	0
137	20240401	173600	825595170	4495	4495	4495	4495	0
138	20240401	173500	825595170	4495	4495	4495	4495	0
139	20240401	173400	825595170	4495	4495	4495	4495	0
140	20240401	173300	825595170	4495	4495	4495	4495	0
141	20240401	173200	825595170	4495	4495	4495	4495	0
142	20240401	173100	825595170	4495	4495	4495	4495	0
143	20240401	173000	825595170	4495	4495	4495	4495	0
144	20240401	172900	825595170	4495	4495	4495	4495	0
145	20240401	172800	825595170	4495	4495	4495	4495	0
146	20240401	172700	825595170	4495	4495	4495	4495	0
147	20240401	172600	825595170	4495	4495	4495	4495	0
148	20240401	172500	825595170	4495	4495	4495	4495	0
149	20240401	172400	825595170	4495	4495	4495	4495	0
150	20240401	172300	825595170	4495	4495	4495	4495	0
151	20240401	172200	825595170	4495	4495	4495	4495	0
152	20240401	172100	825595170	4495	4495	4495	4495	5736
153	20240401	172000	825595170	4495	4495	4495	4495	0
154	20240401	171900	825595170	4495	4495	4495	4495	0
155	20240401	171800	825595170	4495	4495	4495	4495	0
156	20240401	171700	825595170	4495	4495	4495	4495	0
157	20240401	171600	825595170	4495	4495	4495	4495	0
158	20240401	171500	825595170	4495	4495	4495	4495	0
159	20240401	171400	825595170	4495	4495	4495	4495	0
160	20240401	171300	825595170	4495	4495	4495	4495	0
161	20240401	171200	825595170	4495	4495	4495	4495	0
162	20240401	171100	825595170	4495	4495	4495	4495	0
163	20240401	171000	825595170	4495	4495	4495	4495	0
164	20240401	170900	825595170	4495	4495	4495	4495	0
165	20240401	170800	825595170	4495	4495	4495	4495	0
166	20240401	170700	825595170	4495	4495	4495	4495	0
167	20240401	170600	825595170	4495	4495	4495	4495	0
168	20240401	170500	825595170	4495	4495	4495	4495	0
169	20240401	170400	825595170	4495	4495	4495	4495	0
170	20240401	170300	825595170	4495	4495	4495	4495	0
171	20240401	170200	825595170	4495	4495	4495	4495	0
172	20240401	170100	825595170	4495	4495	4495	4495	0
173	20240401	170000	825595170	4495	4495	4495	4495	0
174	20240401	165900	825595170	4495	4495	4495	4495	0
175	20240401	165800	825595170	4495	4495	4495	4495	0
176	20240401	165700	825595170	4495	4495	4495	4495	0
177	20240401	165600	825595170	4495	4495	4495	4495	0
178	20240401	165500	825595170	4495	4495	4495	4495	0
179	20240401	165400	825595170	4495	4495	4495	4495	0
180	20240401	165300	825595170	4495	4495	4495	4495	0
181	20240401	165200	825595170	4495	4495	4495	4495	0
182	20240401	165100	825595170	4495	4495	4495	4495	5736
183	20240401	165000	825595170	4495	4495	4495	4495	0
184	20240401	164900	825595170	4495	4495	4495	4495	0
185	20240401	164800	825595170	4495	4495	4495	4495	0
186	20240401	164700	825595170	4495	4495	4495	4495	0
187	20240401	164600	825595170	4495	4495	4495	4495	0
188	20240401	164500	825595170	4495	4495	4495	4495	0
189	20240401	164400	825595170	4495	4495	4495	4495	0
190	20240401	164300	825595170	4495	4495	4495	4495	0
191	20240401	164200	825595170	4495	4495	4495	4495	0
192	20240401	164100	825595170	4495	4495	4495	4495	0
193	20240401	164000	825595170	4495	4495	4495	4495	0
194	20240401	163900	825595170	4495	4495	4495	4495	0
195	20240401	163800	825595170	4495	4495	4495	4495	0
196	20240401	163700	825595170	4495	4495	4495	4495	0
197	20240401	163600	825595170	4495	4495	4495	4495	0
198	20240401	163500	825595170	4495	4495	4495	4495	0
199	20240401	163400	825595170	4495	4495	4495	4495	0
200	20240401	163300	825595170	4495	4495	4495	4495	0
201	20240401	163200	825595170	4495	4495	4495	4495	0
202	20240401	163100	825595170	4495	4495	4495	4495	0
203	20240401	163000	825595170	4495	4495	4495	4495	0
204	20240401	162900	825595170	4495	4495	4495	4495	0
205	20240401	162800	825595170	4495	4495	4495	4495	0
206	20240401	162700	825595170	4495	4495	4495	4495	0
207	20240401	162600	825595170	4495	4495	4495	4495	0
208	20240401	162500	825595170	4495	4495	4495	4495	0
209	20240401	162400	825595170	4495	4495	4495	4495	0
210	20240401	162300	825595170	4495	4495	4495	4495	0
211	20240401	162200	825595170	4495	4495	4495	4495	0
212	20240401	162100	825595170	4495	4495	4495	4495	5736
213	20240401	162000	825595170	4495	4495	4495	4495	0
214	20240401	161900	825595170	4495	4495	4495	4495	0
215	20240401	161800	825595170	4495	4495	4495	4495	0
216	20240401	161700	825595170	4495	4495	4495	4495	0
217	20240401	161600	825595170	4495	4495	4495	4495	0
218	20240401	161500	825595170	4495	4495	4495	4495	0
219	20240401	161400	825595170	4495	4495	4495	4495	0
220	20240401	161300	825595170	4495	4495	4495	4495	0
221	20240401	161200	825595170	4495	4495	4495	4495	0
222	20240401	161100	825595170	4495	4495	4495	4495	0
223	20240401	161000	825595170	4495	4495	4495	4495	0
224	20240401	160900	825595170	4495	4495	4495	4495	0
225	20240401	160800	825595170	4495	4495	4495	4495	0
226	20240401	160700	825595170	4495	4495	4495	4495	0
227	20240401	160600	825595170	4495	4495	4495	4495	0
228	20240401	160500	825595170	4495	4495	4495	4495	0
229	20240401	160400	825595170	4495	4495	4495	4495	0
230	20240401	160300	825595170	4495	4495	4495	4495	0
231	20240401	160200	825595170	4495	4495	4495	4495	0
232	20240401	160100	825595170	4495	4495	4495	4495	0
233	20240401	160000	825595170	4495	4495	4495	4495	0
234	20240401	155900	825595170	4495	4495	4495	4495	0
235	20240401	155800	825595170	4495	4495	4495	4495	0
236	20240401	155700	825595170	4495	4495	4495	4495	0
237	20240401	155600	825595170	4495	4495	4495	4495	0
238	20240401	155500	825595170	4495	4495	4495	4495	0
239	20240401	155400	825595170	4495	4495	4495	4495	0
240	20240401	155300	825595170	4495	4495	4495	4495	0
241	20240401	155200	825595170	4495	4495	4495	4495	0
242	20240401	155100	825595170	4495	4495	4495	4495	5736
243	20240401	155000	825595170	4495	4495	4495	4495	0
244	20240401	154900	825595170	4495	4495	4495	4495	0
245	20240401	154800	825595170	4495	4495	4495	4495	0
246	20240401	154700	825595170	4495	4495	4495	4495	0
247	20240401	154600	825595170	4495	4495	4495	4495	0
248	20240401	154500	825595170	4495	4495	4495	4495	0
249	20240401	154400	825595170	4495	4495	4495	4495	0
250	20240401	154300	825595170	4495	4495	4495	4495	0
251	20240401	154200	825595170	4495	4495	4495	4495	0
252	20240401	154100	825595170	4495	4495	4495	4495	0
253	20240401	154000	825595170	4495	4495	4495	4495	0
254	20240401	153900	825595170	4495	4495	4495	4495	0
255	20240401	153800	825595170	4495	4495	4495	4495	0
256	20240401	153700	825595170	4495	4495	4495	4495	0
257	20240401	153600	825595170	4495	4495	4495	4495	0
258	20240401	153500	825595170	4495	4495	4495	4495	0
259	20240401	153400	825595170	4495	4495	4495	4495	0
260	20240401	153300	825595170	4495	4495	4495	4495	0
261	20240401	153200	825595170	4495	4495	4495	4495	0
262	20240401	153100	825595170	4495	4495	4495	4495	0
263	20240401	153000	825595170	4495	4495	4495	4495	5736
264	20240401	152900	799811850	4490	4490	4490	4490	0
265	20240401	152800	799811850	4490	4490	4490	4490	0
266	20240401	152700	799811850	4490	4490	4490	4490	0
267	20240401	152600	799811850	4490	4490	4490	4490	0
268	20240401	152500	799811850	4490	4490	4490	4490	0
269	20240401	152400	799811850	4490	4490	4490	4490	0
270	20240401	152300	799811850	4490	4490	4490	4490	0
271	20240401	152200	799811850	4490	4490	4490	4490	0
272	20240401	152100	799811850	4490	4490	4490	4490	0
273	20240401	152000	799811850	4490	4490	4490	4490	0
274	20240401	151900	799811850	4490	4485	4490	4485	399
275	20240401	151800	798020445	4490	4450	4490	4450	1288
276	20240401	151700	792288290	4455	4455	4455	4455	59
277	20240401	151600	792025445	4455	4460	4460	4455	63
278	20240401	151500	791744480	4460	4455	4460	4455	311
279	20240401	151400	790357710	4460	4460	4460	4455	589
280	20240401	151300	787730800	4460	4460	4485	4460	2000
281	20240401	151200	778809950	4460	4460	4460	4460	1092
282	20240401	151100	773939630	4460	4460	4460	4460	450
283	20240401	151000	771932630	4460	4455	4485	4455	1186
284	20240401	150900	766642675	4460	4460	4460	4455	526
285	20240401	150800	764297045	4460	4460	4460	4455	158
286	20240401	150700	763592645	4485	4460	4485	4460	2025
287	20240401	150600	754560295	4460	4460	4485	4460	144
288	20240401	150500	753917205	4460	4485	4485	4460	1050
289	20240401	150400	749233355	4485	4460	4485	4460	1495
290	20240401	150300	742563705	4460	4485	4485	4460	4034
291	20240401	150200	724571215	4460	4460	4485	4460	2215
292	20240401	150100	714691465	4460	4480	4490	4460	2610
293	20240401	150000	703033130	4480	4485	4485	4480	158
294	20240401	145900	702325120	4485	4485	4485	4485	70
295	20240401	145800	702011170	4485	4485	4485	4455	201
296	20240401	145700	701112355	4480	4470	4485	4450	165
297	20240401	145600	700375425	4470	4465	4470	4450	691
298	20240401	145500	697292050	4470	4495	4495	4465	253
299	20240401	145400	696159865	4495	4495	4495	4495	73
300	20240401	145300	695831730	4495	4500	4500	4460	835
301	20240401	145200	692101180	4465	4500	4500	4465	116
302	20240401	145100	691580760	4495	4460	4495	4460	87
303	20240401	145000	691190530	4490	4460	4495	4460	141
304	20240401	144900	690558440	4490	4500	4500	4470	774
305	20240401	144800	687093470	4500	4500	4500	4480	447
306	20240401	144700	685086740	4490	4510	4510	4490	416
307	20240401	144600	683214230	4505	4480	4505	4480	68
308	20240401	144500	682907940	4505	4515	4515	4480	665
309	20240401	144400	679923320	4515	4510	4515	4510	68
310	20240401	144300	679616470	4510	4515	4515	4480	218
311	20240401	144200	678636430	4515	4515	4515	4515	68
312	20240401	144100	678329410	4515	4510	4515	4470	654
313	20240401	144000	675391720	4515	4515	4515	4515	105
314	20240401	143900	674917645	4515	4510	4515	4510	186
315	20240401	143800	674078435	4510	4510	4510	4510	112
316	20240401	143700	673573315	4510	4505	4520	4480	2771
317	20240401	143600	661080800	4505	4500	4505	4500	73
318	20240401	143500	660752110	4500	4500	4500	4500	105
319	20240401	143400	660279610	4500	4480	4500	4480	80
320	20240401	143300	659919810	4480	4510	4510	4480	3593
321	20240401	143200	643725660	4515	4515	4515	4515	105
322	20240401	143100	643251585	4515	4515	4515	4515	70
323	20240401	143000	642935535	4515	4530	4530	4510	613
324	20240401	142900	640167380	4530	4530	4530	4530	71
325	20240401	142800	639845750	4530	4530	4530	4530	70
326	20240401	142700	639528650	4535	4530	4535	4530	305
327	20240401	142600	638146475	4530	4515	4535	4510	948
328	20240401	142500	633859535	4530	4540	4540	4525	378
329	20240401	142400	632146825	4530	4535	4540	4530	1422
330	20240401	142300	625699315	4535	4525	4535	4525	1934
331	20240401	142200	616944755	4525	4520	4525	4510	588
332	20240401	142100	614291170	4520	4510	4520	4510	175
333	20240401	142000	613501170	4510	4500	4510	4500	105
334	20240401	141900	613027970	4480	4500	4500	4480	173
335	20240401	141800	612251470	4500	4510	4520	4500	1259
336	20240401	141700	606583370	4520	4520	4530	4505	390
337	20240401	141600	604820445	4520	4520	4520	4500	851
338	20240401	141500	600987325	4540	4540	4540	4520	756
339	20240401	141400	597555775	4540	4540	4550	4535	8925
340	20240401	141300	557029670	4540	4510	4545	4500	4137
341	20240401	141200	538302350	4505	4475	4505	4455	21682
342	20240401	141100	440966290	4475	4475	4475	4475	70
343	20240401	141000	440653040	4475	4460	4475	4455	634
344	20240401	140900	437827460	4470	4475	4475	4455	514
345	20240401	140800	435532330	4475	4475	4475	4475	70
346	20240401	140700	435219080	4475	4475	4475	4460	612
347	20240401	140600	432487985	4475	4475	4475	4475	70
348	20240401	140500	432174735	4475	4475	4475	4475	570
349	20240401	140400	429623985	4475	4460	4475	4460	673
350	20240401	140300	426620830	4475	4465	4475	4455	585
351	20240401	140200	424013055	4475	4440	4475	4440	15955
352	20240401	140100	352978525	4440	4440	4440	4440	70
353	20240401	140000	352667725	4440	4440	4440	4440	70
354	20240401	135900	352356925	4440	4440	4440	4405	686
355	20240401	135800	349331145	4440	4440	4440	4435	315
356	20240401	135700	347933770	4440	4440	4440	4435	106
357	20240401	135600	347463135	4440	4435	4440	4435	70
358	20240401	135500	347152510	4435	4415	4435	4400	718
359	20240401	135400	343982335	4445	4445	4445	4445	105
360	20240401	135300	343515610	4445	4430	4445	4430	80
361	20240401	135200	343160160	4445	4445	4445	4435	177
362	20240401	135100	342373980	4445	4445	4445	4415	597
363	20240401	135000	339735625	4445	4415	4445	4415	204
364	20240401	134900	338832865	4445	4445	4445	4445	135
365	20240401	134800	338232790	4445	4440	4445	4440	70
366	20240401	134700	337921815	4445	4405	4445	4400	2625
367	20240401	134600	326285435	4445	4435	4445	4435	105
368	20240401	134500	325819410	4440	4440	4440	4440	70
369	20240401	134400	325508610	4440	4445	4445	4400	612
370	20240401	134300	322809400	4440	4440	4440	4440	70
371	20240401	134200	322498600	4440	4445	4445	4405	128
372	20240401	134100	321932135	4445	4435	4445	4435	505
373	20240401	134000	319692110	4435	4405	4435	4400	577
374	20240401	133900	317150285	4440	4440	4440	4440	115
375	20240401	133800	316639685	4440	4440	4440	4440	84
376	20240401	133700	316266725	4440	4440	4440	4440	70
377	20240401	133600	315955925	4440	4440	4440	4405	619
378	20240401	133500	313225310	4440	4440	4440	4440	70
379	20240401	133400	312914510	4440	4435	4440	4435	105
380	20240401	133300	312448485	4435	4435	4435	4435	70
381	20240401	133200	312138035	4435	4410	4435	4400	577
382	20240401	133100	309594775	4440	4445	4445	4440	105
383	20240401	133000	309128400	4440	4440	4440	4405	159
384	20240401	132900	308424470	4440	4420	4440	4405	116
385	20240401	132800	307911215	4420	4430	4430	4400	577
386	20240401	132700	305369830	4430	4430	4430	4430	393
387	20240401	132600	303628840	4430	4405	4430	4405	146
388	20240401	132500	302983085	4430	4430	4430	4430	70
389	20240401	132400	302672985	4430	4405	4435	4400	577
390	20240401	132300	300130465	4440	4440	4440	4440	105
391	20240401	132200	299664265	4440	4435	4440	4435	272
392	20240401	132100	298456990	4435	4440	4440	4400	612
393	20240401	132000	295758865	4440	4435	4440	4435	1956
394	20240401	131900	287077440	4435	4430	4435	4430	291
395	20240401	131800	285788135	4430	4420	4430	4420	237
396	20240401	131700	284739545	4420	4400	4420	4400	577
397	20240401	131600	282199345	4420	4420	4420	4420	105
398	20240401	131500	281735245	4420	4420	4420	4420	70
399	20240401	131400	281425845	4400	4400	4400	4400	0
400	20240401	131300	281425845	4400	4400	4400	4400	565
401	20240401	131200	278939845	4400	4400	4400	4400	138
402	20240401	131100	278332645	4420	4420	4420	4420	133
403	20240401	131000	277744785	4400	4400	4400	4400	591
404	20240401	130900	275144385	4400	4400	4400	4400	507
405	20240401	130800	272913585	4400	4400	4400	4400	59
406	20240401	130700	272653985	4400	4400	4400	4400	0
407	20240401	130600	272653985	4400	4400	4400	4400	500
408	20240401	130500	270453985	4400	4400	4405	4400	568
409	20240401	130400	267954770	4400	4400	4400	4400	50
410	20240401	130300	267734770	4400	4420	4420	4400	59
411	20240401	130200	267475150	4405	4405	4405	4405	38
412	20240401	130100	267307760	4400	4410	4410	4400	34
413	20240401	130000	267157960	4405	4405	4405	4405	0
414	20240401	125900	267157960	4405	4405	4405	4405	0
415	20240401	125800	267157960	4405	4405	4405	4405	58
416	20240401	125700	266902470	4405	4405	4405	4405	354
417	20240401	125600	265343100	4410	4410	4410	4410	290
418	20240401	125500	264064200	4410	4410	4410	4410	0
419	20240401	125400	264064200	4410	4410	4410	4410	0
420	20240401	125300	264064200	4410	4410	4410	4410	2
421	20240401	125200	264055380	4420	4420	4420	4420	0
422	20240401	125100	264055380	4420	4420	4420	4420	10
423	20240401	125000	264011180	4420	4420	4420	4420	3
424	20240401	124900	263997920	4420	4420	4420	4420	0
425	20240401	124800	263997920	4420	4420	4420	4420	0
426	20240401	124700	263997920	4420	4420	4420	4420	0
427	20240401	124600	263997920	4420	4420	4420	4420	1
428	20240401	124500	263993500	4410	4410	4410	4410	0
429	20240401	124400	263993500	4410	4410	4410	4410	57
430	20240401	124300	263742130	4410	4410	4410	4410	4
431	20240401	124200	263724490	4415	4415	4415	4415	6
432	20240401	124100	263698000	4410	4410	4410	4410	69
433	20240401	124000	263393710	4410	4410	4410	4410	43
434	20240401	123900	263204080	4410	4410	4410	4410	57
435	20240401	123800	262952710	4410	4410	4410	4410	10
436	20240401	123700	262908610	4410	4410	4410	4410	0
437	20240401	123600	262908610	4410	4410	4410	4410	175
438	20240401	123500	262136860	4420	4420	4420	4420	0
439	20240401	123400	262136860	4420	4420	4420	4420	0
440	20240401	123300	262136860	4420	4420	4420	4420	0
441	20240401	123200	262136860	4420	4420	4420	4420	0
442	20240401	123100	262136860	4420	4420	4420	4420	1
443	20240401	123000	262132440	4410	4410	4410	4410	231
444	20240401	122900	261113730	4410	4410	4410	4410	1
445	20240401	122800	261109320	4400	4400	4400	4400	0
446	20240401	122700	261109320	4400	4400	4400	4400	57
447	20240401	122600	260858520	4400	4405	4405	4400	360
448	20240401	122500	259273270	4410	4410	4410	4410	0
449	20240401	122400	259273270	4410	4410	4410	4405	585
450	20240401	122300	256696175	4410	4410	4410	4410	0
451	20240401	122200	256696175	4410	4410	4410	4410	58
452	20240401	122100	256440395	4405	4405	4405	4405	0
453	20240401	122000	256440395	4405	4405	4405	4405	0
454	20240401	121900	256440395	4405	4405	4405	4405	58
455	20240401	121800	256184905	4405	4405	4405	4405	2
456	20240401	121700	256176095	4405	4405	4405	4405	558
457	20240401	121600	253718105	4405	4405	4405	4405	0
458	20240401	121500	253718105	4405	4405	4405	4405	0
459	20240401	121400	253718105	4405	4405	4405	4405	58
460	20240401	121300	253462615	4405	4405	4405	4405	0
461	20240401	121200	253462615	4405	4410	4410	4400	159
462	20240401	121100	252762020	4415	4415	4415	4415	0
463	20240401	121000	252762020	4415	4415	4415	4415	0
464	20240401	120900	252762020	4415	4415	4415	4415	1
465	20240401	120800	252757605	4415	4415	4415	4415	1
466	20240401	120700	252753190	4415	4420	4420	4415	14
467	20240401	120600	252691375	4415	4415	4415	4415	0
468	20240401	120500	252691375	4415	4415	4415	4415	56
469	20240401	120400	252444135	4415	4415	4415	4415	0
470	20240401	120300	252444135	4415	4415	4415	4415	0
471	20240401	120200	252444135	4415	4415	4415	4415	59
472	20240401	120100	252183650	4415	4415	4415	4415	46
473	20240401	120000	251980560	4420	4420	4420	4420	57
474	20240401	115900	251728620	4420	4420	4420	4420	0
475	20240401	115800	251728620	4420	4425	4425	4420	1058
476	20240401	115700	247047185	4425	4425	4425	4425	64
477	20240401	115600	246763985	4425	4425	4425	4425	0
478	20240401	115500	246763985	4425	4425	4425	4425	58
479	20240401	115400	246507335	4425	4425	4425	4425	58
480	20240401	115300	246250685	4425	4425	4425	4425	0
481	20240401	115200	246250685	4425	4425	4425	4425	0
482	20240401	115100	246250685	4425	4425	4425	4425	0
483	20240401	115000	246250685	4425	4425	4425	4425	212
484	20240401	114900	245312585	4425	4425	4425	4425	4
485	20240401	114800	245294885	4425	4425	4425	4425	0
486	20240401	114700	245294885	4425	4425	4425	4425	0
487	20240401	114600	245294885	4425	4425	4425	4425	0
488	20240401	114500	245294885	4425	4425	4425	4425	262
489	20240401	114400	244135535	4430	4430	4430	4430	0
490	20240401	114300	244135535	4430	4430	4430	4430	40
491	20240401	114200	243958335	4430	4430	4430	4430	10
492	20240401	114100	243914035	4440	4440	4440	4440	0
493	20240401	114000	243914035	4440	4440	4440	4440	0
494	20240401	113900	243914035	4440	4440	4440	4440	0
495	20240401	113800	243914035	4440	4440	4440	4440	0
496	20240401	113700	243914035	4440	4440	4440	4440	0
497	20240401	113600	243914035	4440	4440	4440	4440	0
498	20240401	113500	243914035	4440	4435	4440	4435	42
499	20240401	113400	243727720	4435	4435	4435	4435	7
500	20240401	113300	243696675	4415	4415	4415	4415	60
501	20240401	113200	243431775	4415	4415	4415	4415	0
502	20240401	113100	243431775	4415	4415	4415	4415	57
503	20240401	113000	243180120	4415	4415	4415	4415	0
504	20240401	112900	243180120	4415	4420	4420	4415	720
505	20240401	112800	240001050	4435	4435	4435	4435	0
506	20240401	112700	240001050	4435	4435	4435	4435	0
507	20240401	112600	240001050	4435	4435	4435	4435	0
508	20240401	112500	240001050	4435	4435	4435	4435	0
509	20240401	112400	240001050	4435	4435	4435	4435	10
510	20240401	112300	239956700	4435	4435	4435	4435	1
511	20240401	112200	239952265	4415	4415	4415	4415	6
512	20240401	112100	239925775	4415	4420	4420	4415	56
513	20240401	112000	239678530	4415	4415	4415	4415	1
514	20240401	111900	239674115	4415	4415	4415	4415	59
515	20240401	111800	239413630	4415	4415	4415	4415	0
516	20240401	111700	239413630	4415	4415	4415	4415	0
517	20240401	111600	239413630	4415	4415	4415	4415	57
518	20240401	111500	239161975	4415	4415	4415	4415	0
519	20240401	111400	239161975	4415	4415	4415	4415	59
520	20240401	111300	238901490	4415	4415	4415	4415	0
521	20240401	111200	238901490	4415	4415	4415	4415	0
522	20240401	111100	238901490	4415	4415	4415	4415	308
523	20240401	111000	237541670	4415	4415	4415	4415	0
524	20240401	110900	237541670	4415	4415	4415	4415	58
525	20240401	110800	237285600	4415	4415	4415	4415	0
526	20240401	110700	237285600	4415	4415	4415	4415	0
527	20240401	110600	237285600	4415	4415	4415	4415	58
528	20240401	110500	237029530	4415	4415	4415	4415	0
529	20240401	110400	237029530	4415	4415	4415	4415	58
530	20240401	110300	236773460	4415	4415	4415	4415	0
531	20240401	110200	236773460	4415	4415	4415	4415	64
532	20240401	110100	236490900	4415	4415	4415	4415	116
533	20240401	110000	235978760	4440	4440	4440	4440	0
534	20240401	105900	235978760	4440	4440	4440	4440	0
535	20240401	105800	235978760	4440	4440	4440	4440	0
536	20240401	105700	235978760	4440	4440	4440	4440	0
537	20240401	105600	235978760	4440	4430	4440	4430	1000
538	20240401	105500	231540240	4430	4435	4435	4430	50
539	20240401	105400	231318640	4435	4415	4445	4415	2307
540	20240401	105300	221087645	4415	4415	4415	4415	1
541	20240401	105200	221083230	4415	4415	4415	4415	0
542	20240401	105100	221083230	4415	4415	4415	4415	1
543	20240401	105000	221078815	4400	4400	4400	4400	0
544	20240401	104900	221078815	4400	4420	4420	4400	119
545	20240401	104800	220555155	4400	4400	4400	4400	0
546	20240401	104700	220555155	4400	4400	4400	4400	57
547	20240401	104600	220304355	4400	4400	4400	4400	0
548	20240401	104500	220304355	4400	4400	4400	4400	59
549	20240401	104400	220044755	4400	4410	4410	4400	1634
550	20240401	104300	212846780	4420	4420	4420	4420	0
551	20240401	104200	212846780	4420	4420	4420	4420	0
552	20240401	104100	212846780	4420	4420	4420	4420	62
553	20240401	104000	212572740	4420	4420	4420	4420	20
554	20240401	103900	212484340	4420	4420	4420	4420	1000
555	20240401	103800	208064340	4420	4420	4420	4420	57
556	20240401	103700	207812400	4425	4425	4425	4425	0
557	20240401	103600	207812400	4425	4425	4425	4425	49
558	20240401	103500	207595575	4425	4430	4430	4425	3
559	20240401	103400	207582290	4430	4430	4430	4430	0
560	20240401	103300	207582290	4430	4435	4435	4430	1489
561	20240401	103200	200984925	4450	4450	4450	4450	1
562	20240401	103100	200980475	4435	4435	4435	4435	0
563	20240401	103000	200980475	4435	4435	4435	4435	1
564	20240401	102900	200976040	4455	4455	4455	4455	0
565	20240401	102800	200976040	4455	4455	4455	4455	0
566	20240401	102700	200976040	4455	4455	4455	4455	0
567	20240401	102600	200976040	4455	4455	4455	4455	0
568	20240401	102500	200976040	4455	4455	4455	4455	0
569	20240401	102400	200976040	4455	4455	4455	4455	0
570	20240401	102300	200976040	4455	4455	4455	4455	102
571	20240401	102200	200521630	4455	4450	4455	4450	101
572	20240401	102100	200072175	4450	4450	4450	4450	100
573	20240401	102000	199627175	4455	4455	4455	4455	101
574	20240401	101900	199177220	4450	4450	4450	4450	106
575	20240401	101800	198705520	4450	4450	4450	4450	1
576	20240401	101700	198701070	4455	4435	4455	4435	177
577	20240401	101600	197916035	4435	4455	4455	4435	65
578	20240401	101500	197627455	4455	4455	4455	4455	5
579	20240401	101400	197605180	4455	4455	4455	4455	3
580	20240401	101300	197591815	4455	4455	4455	4455	0
581	20240401	101200	197591815	4455	4455	4455	4455	2
582	20240401	101100	197582905	4455	4455	4455	4455	2
583	20240401	101000	197573995	4435	4440	4440	4435	116
584	20240401	100900	197059520	4455	4455	4455	4455	0
585	20240401	100800	197059520	4455	4455	4455	4455	0
586	20240401	100700	197059520	4455	4455	4455	4455	0
587	20240401	100600	197059520	4455	4455	4455	4455	1
588	20240401	100500	197055065	4440	4445	4450	4440	1183
589	20240401	100400	191793085	4440	4440	4440	4440	100
590	20240401	100300	191349085	4445	4450	4450	4445	42
591	20240401	100200	191162340	4455	4455	4455	4455	12
592	20240401	100100	191108880	4455	4455	4455	4455	50
593	20240401	100000	190886130	4455	4455	4455	4455	100
594	20240401	095900	190440630	4455	4455	4455	4455	0
595	20240401	095800	190440630	4455	4445	4455	4445	101
596	20240401	095700	189991675	4450	4450	4450	4450	10
597	20240401	095600	189947175	4450	4455	4455	4445	60
598	20240401	095500	189680125	4455	4455	4455	4455	25
599	20240401	095400	189568750	4465	4465	4465	4465	60
600	20240401	095300	189300850	4470	4465	4470	4465	445
601	20240401	095200	187312600	4465	4465	4465	4465	51
602	20240401	095100	187084885	4440	4465	4465	4440	158
603	20240401	095000	186380865	4465	4465	4465	4465	900
604	20240401	094900	182362365	4465	4465	4465	4465	3
605	20240401	094800	182348970	4465	4465	4465	4465	2
606	20240401	094700	182340040	4460	4445	4465	4445	834
607	20240401	094600	178629390	4445	4445	4445	4445	100
608	20240401	094500	178184890	4445	4445	4445	4445	85
609	20240401	094400	177807065	4445	4470	4470	4445	558
610	20240401	094300	175314255	4445	4460	4470	4445	213
611	20240401	094200	174364395	4460	4460	4460	4460	200
612	20240401	094100	173472395	4460	4460	4460	4460	1
613	20240401	094000	173467935	4470	4460	4470	4460	26
614	20240401	093900	173351965	4475	4475	4475	4475	0
615	20240401	093800	173351965	4475	4455	4475	4455	2995
616	20240401	093700	159994595	4455	4455	4455	4455	0
617	20240401	093600	159994595	4455	4445	4455	4445	146
618	20240401	093500	159344975	4445	4445	4445	4445	534
619	20240401	093400	156971345	4445	4440	4455	4440	311
620	20240401	093300	155590400	4450	4450	4455	4450	5447
621	20240401	093200	131350945	4450	4450	4450	4450	0
622	20240401	093100	131350945	4450	4450	4450	4450	24
623	20240401	093000	131244145	4440	4440	4440	4440	57
624	20240401	092900	130991065	4440	4440	4440	4440	0
625	20240401	092800	130991065	4440	4440	4445	4440	888
626	20240401	092700	127046940	4440	4440	4440	4440	20
627	20240401	092600	126958140	4440	4440	4440	4440	190
628	20240401	092500	126114540	4445	4445	4445	4445	190
629	20240401	092400	125269990	4445	4445	4445	4445	0
630	20240401	092300	125269990	4445	4445	4445	4445	300
631	20240401	092200	123936490	4445	4440	4445	4440	1560
632	20240401	092100	117004550	4430	4430	4430	4420	154
633	20240401	092000	116322340	4430	4430	4430	4430	0
634	20240401	091900	116322340	4430	4430	4430	4430	0
635	20240401	091800	116322340	4430	4400	4430	4400	8082
636	20240401	091700	80761480	4400	4400	4400	4400	209
637	20240401	091600	79841880	4410	4430	4430	4410	1064
638	20240401	091500	75149620	4430	4430	4430	4410	58
639	20240401	091400	74893610	4435	4435	4435	4435	50
640	20240401	091300	74671860	4445	4445	4445	4445	1
641	20240401	091200	74667415	4445	4445	4445	4445	15
642	20240401	091100	74600740	4445	4445	4445	4445	101
643	20240401	091000	74151795	4430	4450	4450	4430	1985
644	20240401	090900	65353545	4460	4460	4480	4460	1036
645	20240401	090800	60730715	4460	4430	4460	4430	5881
646	20240401	090700	34664170	4430	4425	4430	4425	30
647	20240401	090600	34531320	4430	4395	4430	4395	2987
648	20240401	090500	21338875	4395	4395	4395	4395	301
649	20240401	090400	20015980	4395	4385	4395	4385	817
650	20240401	090300	16431375	4385	4385	4385	4385	0
651	20240401	090200	16431375	4385	4385	4385	4385	10
652	20240401	090100	16387525	4385	4365	4385	4365	1901
653	20240401	090000	8069270	4360	4350	4360	4350	1855