KissMeData/154030/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200400	46445625	2705	2705	2705	2705	656
3	20240401	200300	46445625	2705	2705	2705	2705	0
4	20240401	200200	46445625	2705	2705	2705	2705	0
5	20240401	200100	46445625	2705	2705	2705	2705	0
6	20240401	200000	46445625	2705	2705	2705	2705	0
7	20240401	195900	46445625	2705	2705	2705	2705	0
8	20240401	195800	46445625	2705	2705	2705	2705	0
9	20240401	195700	46445625	2705	2705	2705	2705	0
10	20240401	195600	46445625	2705	2705	2705	2705	0
11	20240401	195500	46445625	2705	2705	2705	2705	0
12	20240401	195400	46445625	2705	2705	2705	2705	0
13	20240401	195300	46445625	2705	2705	2705	2705	0
14	20240401	195200	46445625	2705	2705	2705	2705	0
15	20240401	195100	46445625	2705	2705	2705	2705	0
16	20240401	195000	46445625	2705	2705	2705	2705	0
17	20240401	194900	46445625	2705	2705	2705	2705	0
18	20240401	194800	46445625	2705	2705	2705	2705	0
19	20240401	194700	46445625	2705	2705	2705	2705	0
20	20240401	194600	46445625	2705	2705	2705	2705	0
21	20240401	194500	46445625	2705	2705	2705	2705	0
22	20240401	194400	46445625	2705	2705	2705	2705	0
23	20240401	194300	46445625	2705	2705	2705	2705	0
24	20240401	194200	46445625	2705	2705	2705	2705	0
25	20240401	194100	46445625	2705	2705	2705	2705	0
26	20240401	194000	46445625	2705	2705	2705	2705	0
27	20240401	193900	46445625	2705	2705	2705	2705	0
28	20240401	193800	46445625	2705	2705	2705	2705	0
29	20240401	193700	46445625	2705	2705	2705	2705	0
30	20240401	193600	46445625	2705	2705	2705	2705	0
31	20240401	193500	46445625	2705	2705	2705	2705	0
32	20240401	193400	46445625	2705	2705	2705	2705	656
33	20240401	193300	46445625	2705	2705	2705	2705	0
34	20240401	193200	46445625	2705	2705	2705	2705	0
35	20240401	193100	46445625	2705	2705	2705	2705	0
36	20240401	193000	46445625	2705	2705	2705	2705	0
37	20240401	192900	46445625	2705	2705	2705	2705	0
38	20240401	192800	46445625	2705	2705	2705	2705	0
39	20240401	192700	46445625	2705	2705	2705	2705	0
40	20240401	192600	46445625	2705	2705	2705	2705	0
41	20240401	192500	46445625	2705	2705	2705	2705	0
42	20240401	192400	46445625	2705	2705	2705	2705	0
43	20240401	192300	46445625	2705	2705	2705	2705	0
44	20240401	192200	46445625	2705	2705	2705	2705	0
45	20240401	192100	46445625	2705	2705	2705	2705	0
46	20240401	192000	46445625	2705	2705	2705	2705	0
47	20240401	191900	46445625	2705	2705	2705	2705	0
48	20240401	191800	46445625	2705	2705	2705	2705	0
49	20240401	191700	46445625	2705	2705	2705	2705	0
50	20240401	191600	46445625	2705	2705	2705	2705	0
51	20240401	191500	46445625	2705	2705	2705	2705	0
52	20240401	191400	46445625	2705	2705	2705	2705	0
53	20240401	191300	46445625	2705	2705	2705	2705	0
54	20240401	191200	46445625	2705	2705	2705	2705	0
55	20240401	191100	46445625	2705	2705	2705	2705	0
56	20240401	191000	46445625	2705	2705	2705	2705	0
57	20240401	190900	46445625	2705	2705	2705	2705	0
58	20240401	190800	46445625	2705	2705	2705	2705	0
59	20240401	190700	46445625	2705	2705	2705	2705	0
60	20240401	190600	46445625	2705	2705	2705	2705	0
61	20240401	190500	46445625	2705	2705	2705	2705	0
62	20240401	190400	46445625	2705	2705	2705	2705	656
63	20240401	190300	46445625	2705	2705	2705	2705	0
64	20240401	190200	46445625	2705	2705	2705	2705	0
65	20240401	190100	46445625	2705	2705	2705	2705	0
66	20240401	190000	46445625	2705	2705	2705	2705	0
67	20240401	185900	46445625	2705	2705	2705	2705	0
68	20240401	185800	46445625	2705	2705	2705	2705	0
69	20240401	185700	46445625	2705	2705	2705	2705	0
70	20240401	185600	46445625	2705	2705	2705	2705	0
71	20240401	185500	46445625	2705	2705	2705	2705	0
72	20240401	185400	46445625	2705	2705	2705	2705	0
73	20240401	185300	46445625	2705	2705	2705	2705	0
74	20240401	185200	46445625	2705	2705	2705	2705	0
75	20240401	185100	46445625	2705	2705	2705	2705	0
76	20240401	185000	46445625	2705	2705	2705	2705	0
77	20240401	184900	46445625	2705	2705	2705	2705	0
78	20240401	184800	46445625	2705	2705	2705	2705	0
79	20240401	184700	46445625	2705	2705	2705	2705	0
80	20240401	184600	46445625	2705	2705	2705	2705	0
81	20240401	184500	46445625	2705	2705	2705	2705	0
82	20240401	184400	46445625	2705	2705	2705	2705	0
83	20240401	184300	46445625	2705	2705	2705	2705	0
84	20240401	184200	46445625	2705	2705	2705	2705	0
85	20240401	184100	46445625	2705	2705	2705	2705	0
86	20240401	184000	46445625	2705	2705	2705	2705	0
87	20240401	183900	46445625	2705	2705	2705	2705	0
88	20240401	183800	46445625	2705	2705	2705	2705	0
89	20240401	183700	46445625	2705	2705	2705	2705	0
90	20240401	183600	46445625	2705	2705	2705	2705	0
91	20240401	183500	46445625	2705	2705	2705	2705	0
92	20240401	183400	46445625	2705	2705	2705	2705	656
93	20240401	183300	46445625	2705	2705	2705	2705	0
94	20240401	183200	46445625	2705	2705	2705	2705	0
95	20240401	183100	46445625	2705	2705	2705	2705	0
96	20240401	183000	46445625	2705	2705	2705	2705	0
97	20240401	182900	46445625	2705	2705	2705	2705	0
98	20240401	182800	46445625	2705	2705	2705	2705	0
99	20240401	182700	46445625	2705	2705	2705	2705	0
100	20240401	182600	46445625	2705	2705	2705	2705	0
101	20240401	182500	46445625	2705	2705	2705	2705	0
102	20240401	182400	46445625	2705	2705	2705	2705	0
103	20240401	182300	46445625	2705	2705	2705	2705	0
104	20240401	182200	46445625	2705	2705	2705	2705	0
105	20240401	182100	46445625	2705	2705	2705	2705	0
106	20240401	182000	46445625	2705	2705	2705	2705	0
107	20240401	181900	46445625	2705	2705	2705	2705	0
108	20240401	181800	46445625	2705	2705	2705	2705	0
109	20240401	181700	46445625	2705	2705	2705	2705	0
110	20240401	181600	46445625	2705	2705	2705	2705	0
111	20240401	181500	46445625	2705	2705	2705	2705	0
112	20240401	181400	46445625	2705	2705	2705	2705	0
113	20240401	181300	46445625	2705	2705	2705	2705	0
114	20240401	181200	46445625	2705	2705	2705	2705	0
115	20240401	181100	46445625	2705	2705	2705	2705	0
116	20240401	181000	46445625	2705	2705	2705	2705	0
117	20240401	180900	46445625	2705	2705	2705	2705	0
118	20240401	180800	46445625	2705	2705	2705	2705	0
119	20240401	180700	46445625	2705	2705	2705	2705	0
120	20240401	180600	46445625	2705	2705	2705	2705	0
121	20240401	180500	46445625	2705	2705	2705	2705	0
122	20240401	180400	46445625	2705	2705	2705	2705	656
123	20240401	180300	46445625	2705	2705	2705	2705	0
124	20240401	180200	46445625	2705	2705	2705	2705	0
125	20240401	180100	46445625	2705	2705	2705	2705	0
126	20240401	180000	46445625	2705	2705	2705	2705	0
127	20240401	175900	46445625	2705	2705	2705	2705	0
128	20240401	175800	46445625	2705	2705	2705	2705	0
129	20240401	175700	46445625	2705	2705	2705	2705	0
130	20240401	175600	46445625	2705	2705	2705	2705	0
131	20240401	175500	46445625	2705	2705	2705	2705	0
132	20240401	175400	46445625	2705	2705	2705	2705	0
133	20240401	175300	46445625	2705	2705	2705	2705	0
134	20240401	175200	46445625	2705	2705	2705	2705	0
135	20240401	175100	46445625	2705	2705	2705	2705	0
136	20240401	175000	46445625	2705	2705	2705	2705	0
137	20240401	174900	46445625	2705	2705	2705	2705	0
138	20240401	174800	46445625	2705	2705	2705	2705	0
139	20240401	174700	46445625	2705	2705	2705	2705	0
140	20240401	174600	46445625	2705	2705	2705	2705	0
141	20240401	174500	46445625	2705	2705	2705	2705	0
142	20240401	174400	46445625	2705	2705	2705	2705	0
143	20240401	174300	46445625	2705	2705	2705	2705	0
144	20240401	174200	46445625	2705	2705	2705	2705	0
145	20240401	174100	46445625	2705	2705	2705	2705	0
146	20240401	174000	46445625	2705	2705	2705	2705	0
147	20240401	173900	46445625	2705	2705	2705	2705	0
148	20240401	173800	46445625	2705	2705	2705	2705	0
149	20240401	173700	46445625	2705	2705	2705	2705	0
150	20240401	173600	46445625	2705	2705	2705	2705	0
151	20240401	173500	46445625	2705	2705	2705	2705	0
152	20240401	173400	46445625	2705	2705	2705	2705	656
153	20240401	173300	46445625	2705	2705	2705	2705	0
154	20240401	173200	46445625	2705	2705	2705	2705	0
155	20240401	173100	46445625	2705	2705	2705	2705	0
156	20240401	173000	46445625	2705	2705	2705	2705	0
157	20240401	172900	46445625	2705	2705	2705	2705	0
158	20240401	172800	46445625	2705	2705	2705	2705	0
159	20240401	172700	46445625	2705	2705	2705	2705	0
160	20240401	172600	46445625	2705	2705	2705	2705	0
161	20240401	172500	46445625	2705	2705	2705	2705	0
162	20240401	172400	46445625	2705	2705	2705	2705	0
163	20240401	172300	46445625	2705	2705	2705	2705	0
164	20240401	172200	46445625	2705	2705	2705	2705	0
165	20240401	172100	46445625	2705	2705	2705	2705	0
166	20240401	172000	46445625	2705	2705	2705	2705	0
167	20240401	171900	46445625	2705	2705	2705	2705	0
168	20240401	171800	46445625	2705	2705	2705	2705	0
169	20240401	171700	46445625	2705	2705	2705	2705	0
170	20240401	171600	46445625	2705	2705	2705	2705	0
171	20240401	171500	46445625	2705	2705	2705	2705	0
172	20240401	171400	46445625	2705	2705	2705	2705	0
173	20240401	171300	46445625	2705	2705	2705	2705	0
174	20240401	171200	46445625	2705	2705	2705	2705	0
175	20240401	171100	46445625	2705	2705	2705	2705	0
176	20240401	171000	46445625	2705	2705	2705	2705	0
177	20240401	170900	46445625	2705	2705	2705	2705	0
178	20240401	170800	46445625	2705	2705	2705	2705	0
179	20240401	170700	46445625	2705	2705	2705	2705	0
180	20240401	170600	46445625	2705	2705	2705	2705	0
181	20240401	170500	46445625	2705	2705	2705	2705	0
182	20240401	170400	46445625	2705	2705	2705	2705	656
183	20240401	170300	46445625	2705	2705	2705	2705	0
184	20240401	170200	46445625	2705	2705	2705	2705	0
185	20240401	170100	46445625	2705	2705	2705	2705	0
186	20240401	170000	46445625	2705	2705	2705	2705	0
187	20240401	165900	46445625	2705	2705	2705	2705	0
188	20240401	165800	46445625	2705	2705	2705	2705	0
189	20240401	165700	46445625	2705	2705	2705	2705	0
190	20240401	165600	46445625	2705	2705	2705	2705	0
191	20240401	165500	46445625	2705	2705	2705	2705	0
192	20240401	165400	46445625	2705	2705	2705	2705	0
193	20240401	165300	46445625	2705	2705	2705	2705	0
194	20240401	165200	46445625	2705	2705	2705	2705	0
195	20240401	165100	46445625	2705	2705	2705	2705	0
196	20240401	165000	46445625	2705	2705	2705	2705	0
197	20240401	164900	46445625	2705	2705	2705	2705	0
198	20240401	164800	46445625	2705	2705	2705	2705	0
199	20240401	164700	46445625	2705	2705	2705	2705	0
200	20240401	164600	46445625	2705	2705	2705	2705	0
201	20240401	164500	46445625	2705	2705	2705	2705	0
202	20240401	164400	46445625	2705	2705	2705	2705	0
203	20240401	164300	46445625	2705	2705	2705	2705	0
204	20240401	164200	46445625	2705	2705	2705	2705	0
205	20240401	164100	46445625	2705	2705	2705	2705	0
206	20240401	164000	46445625	2705	2705	2705	2705	0
207	20240401	163900	46445625	2705	2705	2705	2705	0
208	20240401	163800	46445625	2705	2705	2705	2705	0
209	20240401	163700	46445625	2705	2705	2705	2705	0
210	20240401	163600	46445625	2705	2705	2705	2705	0
211	20240401	163500	46445625	2705	2705	2705	2705	0
212	20240401	163400	46445625	2705	2705	2705	2705	656
213	20240401	163300	46445625	2705	2705	2705	2705	0
214	20240401	163200	46445625	2705	2705	2705	2705	0
215	20240401	163100	46445625	2705	2705	2705	2705	0
216	20240401	163000	46445625	2705	2705	2705	2705	0
217	20240401	162900	46445625	2705	2705	2705	2705	0
218	20240401	162800	46445625	2705	2705	2705	2705	0
219	20240401	162700	46445625	2705	2705	2705	2705	0
220	20240401	162600	46445625	2705	2705	2705	2705	0
221	20240401	162500	46445625	2705	2705	2705	2705	0
222	20240401	162400	46445625	2705	2705	2705	2705	0
223	20240401	162300	46445625	2705	2705	2705	2705	0
224	20240401	162200	46445625	2705	2705	2705	2705	0
225	20240401	162100	46445625	2705	2705	2705	2705	0
226	20240401	162000	46445625	2705	2705	2705	2705	0
227	20240401	161900	46445625	2705	2705	2705	2705	0
228	20240401	161800	46445625	2705	2705	2705	2705	0
229	20240401	161700	46445625	2705	2705	2705	2705	0
230	20240401	161600	46445625	2705	2705	2705	2705	0
231	20240401	161500	46445625	2705	2705	2705	2705	0
232	20240401	161400	46445625	2705	2705	2705	2705	0
233	20240401	161300	46445625	2705	2705	2705	2705	0
234	20240401	161200	46445625	2705	2705	2705	2705	0
235	20240401	161100	46445625	2705	2705	2705	2705	0
236	20240401	161000	46445625	2705	2705	2705	2705	0
237	20240401	160900	46445625	2705	2705	2705	2705	0
238	20240401	160800	46445625	2705	2705	2705	2705	0
239	20240401	160700	46445625	2705	2705	2705	2705	0
240	20240401	160600	46445625	2705	2705	2705	2705	0
241	20240401	160500	46445625	2705	2705	2705	2705	0
242	20240401	160400	46445625	2705	2705	2705	2705	656
243	20240401	160300	46445625	2705	2705	2705	2705	0
244	20240401	160200	46445625	2705	2705	2705	2705	0
245	20240401	160100	46445625	2705	2705	2705	2705	0
246	20240401	160000	46445625	2705	2705	2705	2705	0
247	20240401	155900	46445625	2705	2705	2705	2705	0
248	20240401	155800	46445625	2705	2705	2705	2705	0
249	20240401	155700	46445625	2705	2705	2705	2705	0
250	20240401	155600	46445625	2705	2705	2705	2705	0
251	20240401	155500	46445625	2705	2705	2705	2705	0
252	20240401	155400	46445625	2705	2705	2705	2705	0
253	20240401	155300	46445625	2705	2705	2705	2705	0
254	20240401	155200	46445625	2705	2705	2705	2705	0
255	20240401	155100	46445625	2705	2705	2705	2705	0
256	20240401	155000	46445625	2705	2705	2705	2705	0
257	20240401	154900	46445625	2705	2705	2705	2705	0
258	20240401	154800	46445625	2705	2705	2705	2705	0
259	20240401	154700	46445625	2705	2705	2705	2705	0
260	20240401	154600	46445625	2705	2705	2705	2705	0
261	20240401	154500	46445625	2705	2705	2705	2705	0
262	20240401	154400	46445625	2705	2705	2705	2705	0
263	20240401	154300	46445625	2705	2705	2705	2705	0
264	20240401	154200	46445625	2705	2705	2705	2705	0
265	20240401	154100	46445625	2705	2705	2705	2705	0
266	20240401	154000	46445625	2705	2705	2705	2705	0
267	20240401	153900	46445625	2705	2705	2705	2705	0
268	20240401	153800	46445625	2705	2705	2705	2705	0
269	20240401	153700	46445625	2705	2705	2705	2705	0
270	20240401	153600	46445625	2705	2705	2705	2705	0
271	20240401	153500	46445625	2705	2705	2705	2705	0
272	20240401	153400	46445625	2705	2705	2705	2705	656
273	20240401	153300	46445625	2705	2705	2705	2705	0
274	20240401	153200	46445625	2705	2705	2705	2705	0
275	20240401	153100	46445625	2705	2705	2705	2705	0
276	20240401	153000	46445625	2705	2705	2705	2705	656
277	20240401	152900	44671145	2715	2715	2715	2715	0
278	20240401	152800	44671145	2715	2715	2715	2715	0
279	20240401	152700	44671145	2715	2715	2715	2715	0
280	20240401	152600	44671145	2715	2715	2715	2715	0
281	20240401	152500	44671145	2715	2715	2715	2715	0
282	20240401	152400	44671145	2715	2715	2715	2715	0
283	20240401	152300	44671145	2715	2715	2715	2715	0
284	20240401	152200	44671145	2715	2715	2715	2715	0
285	20240401	152100	44671145	2715	2715	2715	2715	0
286	20240401	152000	44671145	2715	2715	2715	2715	0
287	20240401	151900	44671145	2715	2715	2715	2715	34
288	20240401	151800	44578835	2720	2720	2720	2720	19
289	20240401	151700	44527155	2720	2720	2720	2710	393
290	20240401	151600	43461525	2715	2715	2715	2715	0
291	20240401	151500	43461525	2715	2715	2715	2715	100
292	20240401	151400	43190025	2715	2715	2715	2715	38
293	20240401	151300	43086855	2715	2715	2715	2715	54
294	20240401	151200	42940245	2720	2720	2720	2720	23
295	20240401	151100	42877685	2715	2715	2720	2715	94
296	20240401	151000	42622455	2715	2720	2720	2715	131
297	20240401	150900	42266680	2720	2715	2720	2715	253
298	20240401	150800	41579485	2715	2715	2715	2715	0
299	20240401	150700	41579485	2715	2710	2715	2710	26
300	20240401	150600	41508945	2715	2710	2715	2710	134
301	20240401	150500	41145310	2715	2715	2715	2715	0
302	20240401	150400	41145310	2715	2715	2715	2715	176
303	20240401	150300	40667470	2715	2715	2715	2715	92
304	20240401	150200	40417690	2710	2710	2710	2710	150
305	20240401	150100	40011190	2715	2715	2715	2715	99
306	20240401	150000	39742405	2710	2715	2715	2710	1100
307	20240401	145900	36756405	2710	2710	2710	2710	0
308	20240401	145800	36756405	2710	2710	2710	2710	10
309	20240401	145700	36729305	2710	2710	2710	2710	0
310	20240401	145600	36729305	2710	2710	2710	2710	0
311	20240401	145500	36729305	2710	2710	2710	2710	105
312	20240401	145400	36444755	2710	2710	2710	2710	0
313	20240401	145300	36444755	2710	2710	2710	2710	0
314	20240401	145200	36444755	2710	2710	2710	2710	0
315	20240401	145100	36444755	2710	2710	2710	2710	50
316	20240401	145000	36309255	2710	2710	2710	2710	0
317	20240401	144900	36309255	2710	2710	2710	2710	0
318	20240401	144800	36309255	2710	2710	2710	2710	0
319	20240401	144700	36309255	2710	2710	2710	2710	0
320	20240401	144600	36309255	2710	2710	2715	2710	41
321	20240401	144500	36198140	2710	2710	2710	2710	0
322	20240401	144400	36198140	2710	2705	2710	2705	108
323	20240401	144300	35905500	2710	2705	2710	2705	89
324	20240401	144200	35664315	2710	2710	2710	2710	0
325	20240401	144100	35664315	2710	2710	2710	2710	0
326	20240401	144000	35664315	2710	2710	2710	2710	0
327	20240401	143900	35664315	2710	2705	2710	2705	111
328	20240401	143800	35364055	2700	2700	2700	2700	61
329	20240401	143700	35199355	2700	2700	2700	2700	4
330	20240401	143600	35188555	2700	2700	2700	2700	6
331	20240401	143500	35172355	2695	2695	2695	2695	0
332	20240401	143400	35172355	2695	2695	2695	2695	0
333	20240401	143300	35172355	2695	2695	2695	2695	0
334	20240401	143200	35172355	2695	2695	2695	2695	0
335	20240401	143100	35172355	2695	2695	2695	2695	0
336	20240401	143000	35172355	2695	2695	2695	2695	0
337	20240401	142900	35172355	2695	2695	2695	2695	0
338	20240401	142800	35172355	2695	2695	2695	2695	0
339	20240401	142700	35172355	2695	2700	2700	2695	168
340	20240401	142600	34719255	2705	2705	2705	2705	0
341	20240401	142500	34719255	2705	2705	2705	2705	0
342	20240401	142400	34719255	2705	2705	2705	2705	100
343	20240401	142300	34448755	2705	2705	2705	2705	0
344	20240401	142200	34448755	2705	2705	2705	2705	18
345	20240401	142100	34400065	2705	2705	2705	2705	18
346	20240401	142000	34351375	2710	2710	2710	2710	200
347	20240401	141900	33809375	2710	2710	2710	2710	0
348	20240401	141800	33809375	2710	2705	2710	2705	400
349	20240401	141700	32725465	2705	2705	2705	2705	1
350	20240401	141600	32722760	2705	2705	2710	2705	15
351	20240401	141500	32682135	2710	2705	2710	2705	21
352	20240401	141400	32625315	2710	2710	2710	2710	0
353	20240401	141300	32625315	2710	2710	2710	2710	0
354	20240401	141200	32625315	2710	2710	2710	2710	0
355	20240401	141100	32625315	2710	2710	2710	2710	0
356	20240401	141000	32625315	2710	2710	2710	2710	0
357	20240401	140900	32625315	2710	2710	2710	2710	0
358	20240401	140800	32625315	2710	2710	2710	2710	0
359	20240401	140700	32625315	2710	2710	2710	2710	0
360	20240401	140600	32625315	2710	2710	2710	2710	0
361	20240401	140500	32625315	2710	2705	2710	2705	50
362	20240401	140400	32489905	2710	2710	2710	2710	0
363	20240401	140300	32489905	2710	2710	2710	2710	0
364	20240401	140200	32489905	2710	2710	2710	2710	0
365	20240401	140100	32489905	2710	2710	2710	2710	0
366	20240401	140000	32489905	2710	2710	2710	2710	0
367	20240401	135900	32489905	2710	2705	2710	2705	33
368	20240401	135800	32400630	2690	2690	2690	2690	0
369	20240401	135700	32400630	2690	2705	2705	2690	81
370	20240401	135600	32182710	2705	2705	2705	2705	0
371	20240401	135500	32182710	2705	2705	2705	2705	0
372	20240401	135400	32182710	2705	2705	2705	2705	0
373	20240401	135300	32182710	2705	2705	2705	2705	0
374	20240401	135200	32182710	2705	2705	2705	2705	0
375	20240401	135100	32182710	2705	2705	2705	2705	0
376	20240401	135000	32182710	2705	2710	2710	2705	24
377	20240401	134900	32117760	2710	2700	2710	2700	5
378	20240401	134800	32104230	2700	2700	2700	2700	18
379	20240401	134700	32055630	2710	2710	2710	2710	0
380	20240401	134600	32055630	2710	2710	2710	2710	79
381	20240401	134500	31841540	2710	2705	2710	2705	6
382	20240401	134400	31825285	2700	2700	2700	2700	0
383	20240401	134300	31825285	2700	2700	2700	2700	0
384	20240401	134200	31825285	2700	2700	2700	2700	0
385	20240401	134100	31825285	2700	2700	2700	2700	12
386	20240401	134000	31792885	2700	2700	2700	2700	5
387	20240401	133900	31779385	2710	2700	2710	2700	136
388	20240401	133800	31411550	2705	2705	2705	2705	0
389	20240401	133700	31411550	2705	2705	2705	2705	0
390	20240401	133600	31411550	2705	2705	2705	2705	0
391	20240401	133500	31411550	2705	2705	2705	2705	0
392	20240401	133400	31411550	2705	2700	2705	2700	60
393	20240401	133300	31249350	2700	2700	2700	2700	2
394	20240401	133200	31243950	2705	2705	2705	2705	0
395	20240401	133100	31243950	2705	2705	2705	2705	0
396	20240401	133000	31243950	2705	2705	2705	2705	0
397	20240401	132900	31243950	2705	2705	2705	2705	0
398	20240401	132800	31243950	2705	2700	2705	2700	70
399	20240401	132700	31054945	2700	2700	2700	2700	0
400	20240401	132600	31054945	2700	2700	2700	2700	48
401	20240401	132500	30925345	2700	2700	2700	2700	0
402	20240401	132400	30925345	2700	2700	2700	2700	0
403	20240401	132300	30925345	2700	2700	2700	2700	0
404	20240401	132200	30925345	2700	2700	2700	2700	0
405	20240401	132100	30925345	2700	2700	2700	2700	500
406	20240401	132000	29575345	2700	2700	2700	2700	0
407	20240401	131900	29575345	2700	2700	2700	2700	0
408	20240401	131800	29575345	2700	2700	2700	2700	0
409	20240401	131700	29575345	2700	2700	2700	2700	0
410	20240401	131600	29575345	2700	2700	2700	2700	0
411	20240401	131500	29575345	2700	2700	2700	2700	0
412	20240401	131400	29575345	2700	2700	2700	2700	0
413	20240401	131300	29575345	2700	2700	2700	2700	0
414	20240401	131200	29575345	2700	2700	2700	2700	0
415	20240401	131100	29575345	2700	2700	2700	2700	0
416	20240401	131000	29575345	2700	2700	2700	2700	370
417	20240401	130900	28576345	2700	2700	2700	2700	0
418	20240401	130800	28576345	2700	2700	2700	2700	0
419	20240401	130700	28576345	2700	2700	2700	2700	0
420	20240401	130600	28576345	2700	2695	2700	2695	110
421	20240401	130500	28279845	2695	2695	2695	2695	60
422	20240401	130400	28118145	2695	2695	2695	2695	0
423	20240401	130300	28118145	2695	2695	2695	2695	0
424	20240401	130200	28118145	2695	2695	2695	2695	531
425	20240401	130100	26687100	2695	2695	2695	2695	0
426	20240401	130000	26687100	2695	2695	2695	2695	0
427	20240401	125900	26687100	2695	2695	2695	2695	0
428	20240401	125800	26687100	2695	2695	2695	2695	0
429	20240401	125700	26687100	2695	2695	2695	2695	0
430	20240401	125600	26687100	2695	2695	2695	2695	0
431	20240401	125500	26687100	2695	2695	2695	2695	0
432	20240401	125400	26687100	2695	2695	2695	2695	0
433	20240401	125300	26687100	2695	2695	2695	2695	1
434	20240401	125200	26684405	2695	2695	2695	2695	0
435	20240401	125100	26684405	2695	2695	2695	2695	0
436	20240401	125000	26684405	2695	2695	2695	2695	0
437	20240401	124900	26684405	2695	2695	2695	2695	0
438	20240401	124800	26684405	2695	2695	2695	2695	0
439	20240401	124700	26684405	2695	2695	2695	2695	0
440	20240401	124600	26684405	2695	2695	2695	2695	0
441	20240401	124500	26684405	2695	2695	2695	2695	0
442	20240401	124400	26684405	2695	2695	2695	2695	0
443	20240401	124300	26684405	2695	2695	2695	2695	0
444	20240401	124200	26684405	2695	2695	2695	2695	0
445	20240401	124100	26684405	2695	2695	2695	2695	0
446	20240401	124000	26684405	2695	2695	2695	2695	0
447	20240401	123900	26684405	2695	2695	2695	2695	0
448	20240401	123800	26684405	2695	2695	2695	2695	1
449	20240401	123700	26681710	2695	2695	2695	2695	0
450	20240401	123600	26681710	2695	2695	2695	2695	40
451	20240401	123500	26573910	2685	2685	2685	2685	0
452	20240401	123400	26573910	2685	2685	2685	2685	100
453	20240401	123300	26305410	2685	2685	2685	2685	0
454	20240401	123200	26305410	2685	2685	2685	2685	0
455	20240401	123100	26305410	2685	2685	2685	2685	0
456	20240401	123000	26305410	2685	2685	2685	2685	0
457	20240401	122900	26305410	2685	2685	2685	2685	0
458	20240401	122800	26305410	2685	2685	2685	2685	0
459	20240401	122700	26305410	2685	2685	2685	2685	100
460	20240401	122600	26036910	2685	2685	2685	2685	0
461	20240401	122500	26036910	2685	2685	2685	2685	0
462	20240401	122400	26036910	2685	2690	2690	2685	37
463	20240401	122300	25937410	2690	2690	2690	2690	0
464	20240401	122200	25937410	2690	2690	2690	2690	0
465	20240401	122100	25937410	2690	2690	2690	2690	0
466	20240401	122000	25937410	2690	2690	2690	2690	0
467	20240401	121900	25937410	2690	2690	2690	2690	43
468	20240401	121800	25821740	2685	2685	2685	2685	0
469	20240401	121700	25821740	2685	2685	2685	2685	100
470	20240401	121600	25553240	2690	2690	2690	2690	0
471	20240401	121500	25553240	2690	2690	2690	2690	0
472	20240401	121400	25553240	2690	2690	2690	2690	0
473	20240401	121300	25553240	2690	2690	2690	2690	0
474	20240401	121200	25553240	2690	2690	2690	2690	0
475	20240401	121100	25553240	2690	2690	2690	2690	0
476	20240401	121000	25553240	2690	2690	2690	2690	0
477	20240401	120900	25553240	2690	2690	2690	2690	0
478	20240401	120800	25553240	2690	2690	2690	2690	0
479	20240401	120700	25553240	2690	2690	2690	2690	0
480	20240401	120600	25553240	2690	2690	2690	2690	0
481	20240401	120500	25553240	2690	2690	2690	2690	0
482	20240401	120400	25553240	2690	2690	2690	2690	0
483	20240401	120300	25553240	2690	2690	2690	2690	0
484	20240401	120200	25553240	2690	2690	2690	2690	0
485	20240401	120100	25553240	2690	2690	2690	2690	4
486	20240401	120000	25542480	2690	2690	2690	2690	6
487	20240401	115900	25526340	2690	2690	2690	2690	0
488	20240401	115800	25526340	2690	2690	2690	2690	0
489	20240401	115700	25526340	2690	2690	2690	2690	0
490	20240401	115600	25526340	2690	2690	2690	2690	0
491	20240401	115500	25526340	2690	2690	2690	2690	0
492	20240401	115400	25526340	2690	2690	2690	2690	131
493	20240401	115300	25173950	2690	2690	2690	2690	51
494	20240401	115200	25036760	2690	2690	2690	2690	0
495	20240401	115100	25036760	2690	2690	2690	2690	0
496	20240401	115000	25036760	2690	2690	2690	2690	150
497	20240401	114900	24633260	2690	2690	2690	2690	0
498	20240401	114800	24633260	2690	2690	2690	2690	0
499	20240401	114700	24633260	2690	2690	2690	2690	0
500	20240401	114600	24633260	2690	2690	2690	2690	30
501	20240401	114500	24552560	2690	2690	2690	2690	18
502	20240401	114400	24504140	2695	2695	2695	2695	0
503	20240401	114300	24504140	2695	2695	2695	2695	69
504	20240401	114200	24318185	2700	2700	2700	2700	0
505	20240401	114100	24318185	2700	2700	2700	2700	405
506	20240401	114000	23224685	2700	2700	2700	2700	445
507	20240401	113900	22023185	2695	2695	2695	2695	40
508	20240401	113800	21915385	2695	2695	2695	2695	9
509	20240401	113700	21891130	2700	2700	2700	2700	0
510	20240401	113600	21891130	2700	2700	2700	2700	50
511	20240401	113500	21756130	2700	2700	2700	2700	0
512	20240401	113400	21756130	2700	2700	2700	2700	0
513	20240401	113300	21756130	2700	2700	2700	2700	0
514	20240401	113200	21756130	2700	2700	2700	2700	0
515	20240401	113100	21756130	2700	2700	2700	2700	0
516	20240401	113000	21756130	2700	2700	2700	2700	0
517	20240401	112900	21756130	2700	2700	2700	2700	0
518	20240401	112800	21756130	2700	2695	2700	2695	176
519	20240401	112700	21281700	2695	2695	2695	2695	0
520	20240401	112600	21281700	2695	2695	2695	2695	3
521	20240401	112500	21273615	2695	2695	2695	2695	0
522	20240401	112400	21273615	2695	2695	2695	2695	0
523	20240401	112300	21273615	2695	2695	2695	2695	0
524	20240401	112200	21273615	2695	2695	2695	2695	0
525	20240401	112100	21273615	2695	2695	2695	2695	2
526	20240401	112000	21268225	2695	2695	2695	2695	0
527	20240401	111900	21268225	2695	2695	2695	2695	0
528	20240401	111800	21268225	2695	2695	2695	2695	0
529	20240401	111700	21268225	2695	2695	2695	2695	0
530	20240401	111600	21268225	2695	2695	2695	2695	0
531	20240401	111500	21268225	2695	2695	2695	2695	0
532	20240401	111400	21268225	2695	2695	2695	2695	0
533	20240401	111300	21268225	2695	2695	2695	2695	0
534	20240401	111200	21268225	2695	2690	2695	2690	76
535	20240401	111100	21063540	2690	2690	2690	2690	1
536	20240401	111000	21060850	2685	2685	2685	2685	0
537	20240401	110900	21060850	2685	2685	2685	2685	8
538	20240401	110800	21039370	2685	2685	2685	2685	12
539	20240401	110700	21007150	2685	2680	2685	2680	14
540	20240401	110600	20969570	2685	2680	2690	2680	14
541	20240401	110500	20932010	2680	2680	2680	2680	4
542	20240401	110400	20921290	2680	2680	2680	2680	4
543	20240401	110300	20910570	2675	2675	2675	2675	0
544	20240401	110200	20910570	2675	2675	2675	2675	0
545	20240401	110100	20910570	2675	2675	2675	2675	0
546	20240401	110000	20910570	2675	2675	2675	2675	0
547	20240401	105900	20910570	2675	2675	2675	2675	0
548	20240401	105800	20910570	2675	2675	2675	2675	0
549	20240401	105700	20910570	2675	2685	2685	2675	173
550	20240401	105600	20447430	2685	2685	2685	2685	0
551	20240401	105500	20447430	2685	2685	2685	2685	0
552	20240401	105400	20447430	2685	2685	2685	2685	2
553	20240401	105300	20442060	2700	2700	2700	2700	0
554	20240401	105200	20442060	2700	2700	2700	2700	0
555	20240401	105100	20442060	2700	2700	2700	2700	0
556	20240401	105000	20442060	2700	2685	2700	2685	70
557	20240401	104900	20254035	2700	2700	2700	2700	0
558	20240401	104800	20254035	2700	2700	2700	2700	0
559	20240401	104700	20254035	2700	2700	2700	2700	0
560	20240401	104600	20254035	2700	2700	2700	2700	0
561	20240401	104500	20254035	2700	2700	2700	2700	0
562	20240401	104400	20254035	2700	2700	2700	2700	0
563	20240401	104300	20254035	2700	2700	2700	2700	0
564	20240401	104200	20254035	2700	2700	2700	2700	0
565	20240401	104100	20254035	2700	2700	2700	2700	0
566	20240401	104000	20254035	2700	2700	2700	2700	0
567	20240401	103900	20254035	2700	2700	2700	2700	0
568	20240401	103800	20254035	2700	2700	2700	2700	0
569	20240401	103700	20254035	2700	2700	2700	2700	0
570	20240401	103600	20254035	2700	2700	2700	2700	0
571	20240401	103500	20254035	2700	2700	2700	2700	22
572	20240401	103400	20194635	2700	2700	2700	2700	0
573	20240401	103300	20194635	2700	2700	2700	2700	0
574	20240401	103200	20194635	2700	2700	2700	2700	0
575	20240401	103100	20194635	2700	2700	2700	2700	0
576	20240401	103000	20194635	2700	2700	2700	2695	55
577	20240401	102900	20046220	2695	2690	2695	2690	188
578	20240401	102800	19539610	2695	2695	2695	2695	0
579	20240401	102700	19539610	2695	2695	2695	2695	0
580	20240401	102600	19539610	2695	2695	2695	2695	0
581	20240401	102500	19539610	2695	2695	2695	2695	0
582	20240401	102400	19539610	2695	2690	2695	2690	50
583	20240401	102300	19404865	2695	2695	2695	2695	0
584	20240401	102200	19404865	2695	2670	2695	2670	2419
585	20240401	102100	12925535	2680	2680	2680	2680	0
586	20240401	102000	12925535	2680	2675	2680	2675	2010
587	20240401	101900	7540765	2675	2675	2675	2675	1
588	20240401	101800	7538090	2675	2675	2675	2675	9
589	20240401	101700	7514015	2675	2675	2675	2675	0
590	20240401	101600	7514015	2675	2675	2675	2675	1
591	20240401	101500	7511340	2675	2675	2675	2675	3
592	20240401	101400	7503315	2675	2675	2675	2670	174
593	20240401	101300	7038660	2675	2675	2675	2670	163
594	20240401	101200	6603225	2675	2675	2675	2675	16
595	20240401	101100	6560425	2665	2670	2670	2665	133
596	20240401	101000	6205925	2675	2675	2675	2675	0
597	20240401	100900	6205925	2675	2675	2675	2675	11
598	20240401	100800	6176500	2675	2675	2675	2675	0
599	20240401	100700	6176500	2675	2675	2675	2675	0
600	20240401	100600	6176500	2675	2675	2675	2675	10
601	20240401	100500	6149750	2670	2660	2670	2660	221
602	20240401	100400	5560820	2660	2660	2660	2660	0
603	20240401	100300	5560820	2660	2660	2660	2660	23
604	20240401	100200	5499640	2660	2660	2660	2660	0
605	20240401	100100	5499640	2660	2660	2660	2660	0
606	20240401	100000	5499640	2660	2660	2660	2660	0
607	20240401	095900	5499640	2660	2660	2660	2660	0
608	20240401	095800	5499640	2660	2660	2660	2660	38
609	20240401	095700	5398560	2660	2665	2665	2660	199
610	20240401	095600	4868230	2670	2670	2670	2670	0
611	20240401	095500	4868230	2670	2670	2670	2670	0
612	20240401	095400	4868230	2670	2670	2670	2670	0
613	20240401	095300	4868230	2670	2670	2670	2670	0
614	20240401	095200	4868230	2670	2670	2670	2670	5
615	20240401	095100	4854880	2675	2675	2675	2675	0
616	20240401	095000	4854880	2675	2675	2675	2675	0
617	20240401	094900	4854880	2675	2670	2675	2670	12
618	20240401	094800	4822835	2675	2675	2675	2675	8
619	20240401	094700	4801435	2680	2680	2680	2680	0
620	20240401	094600	4801435	2680	2680	2680	2680	0
621	20240401	094500	4801435	2680	2680	2680	2680	0
622	20240401	094400	4801435	2680	2680	2680	2680	0
623	20240401	094300	4801435	2680	2680	2680	2680	0
624	20240401	094200	4801435	2680	2680	2680	2680	0
625	20240401	094100	4801435	2680	2680	2680	2680	0
626	20240401	094000	4801435	2680	2680	2680	2680	0
627	20240401	093900	4801435	2680	2680	2680	2680	0
628	20240401	093800	4801435	2680	2680	2680	2680	0
629	20240401	093700	4801435	2680	2680	2680	2680	0
630	20240401	093600	4801435	2680	2680	2680	2680	0
631	20240401	093500	4801435	2680	2680	2680	2680	0
632	20240401	093400	4801435	2680	2680	2680	2680	0
633	20240401	093300	4801435	2680	2665	2680	2665	5
634	20240401	093200	4788080	2655	2655	2655	2655	5
635	20240401	093100	4774805	2655	2655	2655	2655	0
636	20240401	093000	4774805	2655	2655	2655	2655	0
637	20240401	092900	4774805	2655	2655	2655	2655	1000
638	20240401	092800	2119805	2665	2665	2665	2665	125
639	20240401	092700	1786680	2655	2655	2655	2655	0
640	20240401	092600	1786680	2655	2655	2655	2655	0
641	20240401	092500	1786680	2655	2655	2655	2655	0
642	20240401	092400	1786680	2655	2655	2655	2655	0
643	20240401	092300	1786680	2655	2655	2655	2655	338
644	20240401	092200	889290	2655	2655	2655	2655	0
645	20240401	092100	889290	2655	2655	2655	2655	0
646	20240401	092000	889290	2655	2655	2655	2655	4
647	20240401	091900	878670	2645	2645	2645	2645	111
648	20240401	091800	585075	2655	2655	2655	2655	0
649	20240401	091700	585075	2655	2655	2655	2655	0
650	20240401	091600	585075	2655	2655	2655	2655	0
651	20240401	091500	585075	2655	2655	2655	2655	0
652	20240401	091400	585075	2655	2655	2655	2655	0
653	20240401	091300	585075	2655	2655	2655	2655	0
654	20240401	091200	585075	2655	2655	2655	2655	0
655	20240401	091100	585075	2655	2655	2655	2655	0
656	20240401	091000	585075	2655	2655	2655	2655	3
657	20240401	090900	577110	2655	2655	2655	2655	0
658	20240401	090800	577110	2655	2655	2655	2655	1
659	20240401	090700	574455	2655	2655	2655	2655	0
660	20240401	090600	574455	2655	2655	2655	2655	0
661	20240401	090500	574455	2655	2655	2655	2655	100
662	20240401	090400	308955	2655	2655	2655	2655	0
663	20240401	090300	308955	2655	2655	2655	2655	1
664	20240401	090200	306300	2660	2660	2660	2660	0
665	20240401	090100	306300	2660	2660	2660	2660	0
666	20240401	090000	306300	2660	2640	2660	2640	116