KissMeData/365330/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204800	621393330	2870	2870	2870	2870	5845
3	20240401	204700	621393330	2870	2870	2870	2870	0
4	20240401	204600	621393330	2870	2870	2870	2870	0
5	20240401	204500	621393330	2870	2870	2870	2870	0
6	20240401	204400	621393330	2870	2870	2870	2870	0
7	20240401	204300	621393330	2870	2870	2870	2870	0
8	20240401	204200	621393330	2870	2870	2870	2870	0
9	20240401	204100	621393330	2870	2870	2870	2870	0
10	20240401	204000	621393330	2870	2870	2870	2870	0
11	20240401	203900	621393330	2870	2870	2870	2870	0
12	20240401	203800	621393330	2870	2870	2870	2870	0
13	20240401	203700	621393330	2870	2870	2870	2870	0
14	20240401	203600	621393330	2870	2870	2870	2870	0
15	20240401	203500	621393330	2870	2870	2870	2870	0
16	20240401	203400	621393330	2870	2870	2870	2870	0
17	20240401	203300	621393330	2870	2870	2870	2870	0
18	20240401	203200	621393330	2870	2870	2870	2870	0
19	20240401	203100	621393330	2870	2870	2870	2870	0
20	20240401	203000	621393330	2870	2870	2870	2870	0
21	20240401	202900	621393330	2870	2870	2870	2870	0
22	20240401	202800	621393330	2870	2870	2870	2870	0
23	20240401	202700	621393330	2870	2870	2870	2870	0
24	20240401	202600	621393330	2870	2870	2870	2870	0
25	20240401	202500	621393330	2870	2870	2870	2870	0
26	20240401	202400	621393330	2870	2870	2870	2870	0
27	20240401	202300	621393330	2870	2870	2870	2870	0
28	20240401	202200	621393330	2870	2870	2870	2870	0
29	20240401	202100	621393330	2870	2870	2870	2870	0
30	20240401	202000	621393330	2870	2870	2870	2870	0
31	20240401	201900	621393330	2870	2870	2870	2870	0
32	20240401	201800	621393330	2870	2870	2870	2870	5845
33	20240401	201700	621393330	2870	2870	2870	2870	0
34	20240401	201600	621393330	2870	2870	2870	2870	0
35	20240401	201500	621393330	2870	2870	2870	2870	0
36	20240401	201400	621393330	2870	2870	2870	2870	0
37	20240401	201300	621393330	2870	2870	2870	2870	0
38	20240401	201200	621393330	2870	2870	2870	2870	0
39	20240401	201100	621393330	2870	2870	2870	2870	0
40	20240401	201000	621393330	2870	2870	2870	2870	0
41	20240401	200900	621393330	2870	2870	2870	2870	0
42	20240401	200800	621393330	2870	2870	2870	2870	0
43	20240401	200700	621393330	2870	2870	2870	2870	0
44	20240401	200600	621393330	2870	2870	2870	2870	0
45	20240401	200500	621393330	2870	2870	2870	2870	0
46	20240401	200400	621393330	2870	2870	2870	2870	0
47	20240401	200300	621393330	2870	2870	2870	2870	0
48	20240401	200200	621393330	2870	2870	2870	2870	0
49	20240401	200100	621393330	2870	2870	2870	2870	0
50	20240401	200000	621393330	2870	2870	2870	2870	0
51	20240401	195900	621393330	2870	2870	2870	2870	0
52	20240401	195800	621393330	2870	2870	2870	2870	0
53	20240401	195700	621393330	2870	2870	2870	2870	0
54	20240401	195600	621393330	2870	2870	2870	2870	0
55	20240401	195500	621393330	2870	2870	2870	2870	0
56	20240401	195400	621393330	2870	2870	2870	2870	0
57	20240401	195300	621393330	2870	2870	2870	2870	0
58	20240401	195200	621393330	2870	2870	2870	2870	0
59	20240401	195100	621393330	2870	2870	2870	2870	0
60	20240401	195000	621393330	2870	2870	2870	2870	0
61	20240401	194900	621393330	2870	2870	2870	2870	0
62	20240401	194800	621393330	2870	2870	2870	2870	5845
63	20240401	194700	621393330	2870	2870	2870	2870	0
64	20240401	194600	621393330	2870	2870	2870	2870	0
65	20240401	194500	621393330	2870	2870	2870	2870	0
66	20240401	194400	621393330	2870	2870	2870	2870	0
67	20240401	194300	621393330	2870	2870	2870	2870	0
68	20240401	194200	621393330	2870	2870	2870	2870	0
69	20240401	194100	621393330	2870	2870	2870	2870	0
70	20240401	194000	621393330	2870	2870	2870	2870	0
71	20240401	193900	621393330	2870	2870	2870	2870	0
72	20240401	193800	621393330	2870	2870	2870	2870	0
73	20240401	193700	621393330	2870	2870	2870	2870	0
74	20240401	193600	621393330	2870	2870	2870	2870	0
75	20240401	193500	621393330	2870	2870	2870	2870	0
76	20240401	193400	621393330	2870	2870	2870	2870	0
77	20240401	193300	621393330	2870	2870	2870	2870	0
78	20240401	193200	621393330	2870	2870	2870	2870	0
79	20240401	193100	621393330	2870	2870	2870	2870	0
80	20240401	193000	621393330	2870	2870	2870	2870	0
81	20240401	192900	621393330	2870	2870	2870	2870	0
82	20240401	192800	621393330	2870	2870	2870	2870	0
83	20240401	192700	621393330	2870	2870	2870	2870	0
84	20240401	192600	621393330	2870	2870	2870	2870	0
85	20240401	192500	621393330	2870	2870	2870	2870	0
86	20240401	192400	621393330	2870	2870	2870	2870	0
87	20240401	192300	621393330	2870	2870	2870	2870	0
88	20240401	192200	621393330	2870	2870	2870	2870	0
89	20240401	192100	621393330	2870	2870	2870	2870	0
90	20240401	192000	621393330	2870	2870	2870	2870	0
91	20240401	191900	621393330	2870	2870	2870	2870	0
92	20240401	191800	621393330	2870	2870	2870	2870	5845
93	20240401	191700	621393330	2870	2870	2870	2870	0
94	20240401	191600	621393330	2870	2870	2870	2870	0
95	20240401	191500	621393330	2870	2870	2870	2870	0
96	20240401	191400	621393330	2870	2870	2870	2870	0
97	20240401	191300	621393330	2870	2870	2870	2870	0
98	20240401	191200	621393330	2870	2870	2870	2870	0
99	20240401	191100	621393330	2870	2870	2870	2870	0
100	20240401	191000	621393330	2870	2870	2870	2870	0
101	20240401	190900	621393330	2870	2870	2870	2870	0
102	20240401	190800	621393330	2870	2870	2870	2870	0
103	20240401	190700	621393330	2870	2870	2870	2870	0
104	20240401	190600	621393330	2870	2870	2870	2870	0
105	20240401	190500	621393330	2870	2870	2870	2870	0
106	20240401	190400	621393330	2870	2870	2870	2870	0
107	20240401	190300	621393330	2870	2870	2870	2870	0
108	20240401	190200	621393330	2870	2870	2870	2870	0
109	20240401	190100	621393330	2870	2870	2870	2870	0
110	20240401	190000	621393330	2870	2870	2870	2870	0
111	20240401	185900	621393330	2870	2870	2870	2870	0
112	20240401	185800	621393330	2870	2870	2870	2870	0
113	20240401	185700	621393330	2870	2870	2870	2870	0
114	20240401	185600	621393330	2870	2870	2870	2870	0
115	20240401	185500	621393330	2870	2870	2870	2870	0
116	20240401	185400	621393330	2870	2870	2870	2870	0
117	20240401	185300	621393330	2870	2870	2870	2870	0
118	20240401	185200	621393330	2870	2870	2870	2870	0
119	20240401	185100	621393330	2870	2870	2870	2870	0
120	20240401	185000	621393330	2870	2870	2870	2870	0
121	20240401	184900	621393330	2870	2870	2870	2870	0
122	20240401	184800	621393330	2870	2870	2870	2870	5845
123	20240401	184700	621393330	2870	2870	2870	2870	0
124	20240401	184600	621393330	2870	2870	2870	2870	0
125	20240401	184500	621393330	2870	2870	2870	2870	0
126	20240401	184400	621393330	2870	2870	2870	2870	0
127	20240401	184300	621393330	2870	2870	2870	2870	0
128	20240401	184200	621393330	2870	2870	2870	2870	0
129	20240401	184100	621393330	2870	2870	2870	2870	0
130	20240401	184000	621393330	2870	2870	2870	2870	0
131	20240401	183900	621393330	2870	2870	2870	2870	0
132	20240401	183800	621393330	2870	2870	2870	2870	0
133	20240401	183700	621393330	2870	2870	2870	2870	0
134	20240401	183600	621393330	2870	2870	2870	2870	0
135	20240401	183500	621393330	2870	2870	2870	2870	0
136	20240401	183400	621393330	2870	2870	2870	2870	0
137	20240401	183300	621393330	2870	2870	2870	2870	0
138	20240401	183200	621393330	2870	2870	2870	2870	0
139	20240401	183100	621393330	2870	2870	2870	2870	0
140	20240401	183000	621393330	2870	2870	2870	2870	0
141	20240401	182900	621393330	2870	2870	2870	2870	0
142	20240401	182800	621393330	2870	2870	2870	2870	0
143	20240401	182700	621393330	2870	2870	2870	2870	0
144	20240401	182600	621393330	2870	2870	2870	2870	0
145	20240401	182500	621393330	2870	2870	2870	2870	0
146	20240401	182400	621393330	2870	2870	2870	2870	0
147	20240401	182300	621393330	2870	2870	2870	2870	0
148	20240401	182200	621393330	2870	2870	2870	2870	0
149	20240401	182100	621393330	2870	2870	2870	2870	0
150	20240401	182000	621393330	2870	2870	2870	2870	0
151	20240401	181900	621393330	2870	2870	2870	2870	0
152	20240401	181800	621393330	2870	2870	2870	2870	5845
153	20240401	181700	621393330	2870	2870	2870	2870	0
154	20240401	181600	621393330	2870	2870	2870	2870	0
155	20240401	181500	621393330	2870	2870	2870	2870	0
156	20240401	181400	621393330	2870	2870	2870	2870	0
157	20240401	181300	621393330	2870	2870	2870	2870	0
158	20240401	181200	621393330	2870	2870	2870	2870	0
159	20240401	181100	621393330	2870	2870	2870	2870	0
160	20240401	181000	621393330	2870	2870	2870	2870	0
161	20240401	180900	621393330	2870	2870	2870	2870	0
162	20240401	180800	621393330	2870	2870	2870	2870	0
163	20240401	180700	621393330	2870	2870	2870	2870	0
164	20240401	180600	621393330	2870	2870	2870	2870	0
165	20240401	180500	621393330	2870	2870	2870	2870	0
166	20240401	180400	621393330	2870	2870	2870	2870	0
167	20240401	180300	621393330	2870	2870	2870	2870	0
168	20240401	180200	621393330	2870	2870	2870	2870	0
169	20240401	180100	621393330	2870	2870	2870	2870	0
170	20240401	180000	621393330	2870	2870	2870	2870	0
171	20240401	175900	621393330	2870	2870	2870	2870	0
172	20240401	175800	621393330	2870	2870	2870	2870	0
173	20240401	175700	621393330	2870	2870	2870	2870	0
174	20240401	175600	621393330	2870	2870	2870	2870	0
175	20240401	175500	621393330	2870	2870	2870	2870	0
176	20240401	175400	621393330	2870	2870	2870	2870	0
177	20240401	175300	621393330	2870	2870	2870	2870	0
178	20240401	175200	621393330	2870	2870	2870	2870	0
179	20240401	175100	621393330	2870	2870	2870	2870	0
180	20240401	175000	621393330	2870	2870	2870	2870	0
181	20240401	174900	621393330	2870	2870	2870	2870	0
182	20240401	174800	621393330	2870	2870	2870	2870	5845
183	20240401	174700	621393330	2870	2870	2870	2870	0
184	20240401	174600	621393330	2870	2870	2870	2870	0
185	20240401	174500	621393330	2870	2870	2870	2870	0
186	20240401	174400	621393330	2870	2870	2870	2870	0
187	20240401	174300	621393330	2870	2870	2870	2870	0
188	20240401	174200	621393330	2870	2870	2870	2870	0
189	20240401	174100	621393330	2870	2870	2870	2870	0
190	20240401	174000	621393330	2870	2870	2870	2870	0
191	20240401	173900	621393330	2870	2870	2870	2870	0
192	20240401	173800	621393330	2870	2870	2870	2870	0
193	20240401	173700	621393330	2870	2870	2870	2870	0
194	20240401	173600	621393330	2870	2870	2870	2870	0
195	20240401	173500	621393330	2870	2870	2870	2870	0
196	20240401	173400	621393330	2870	2870	2870	2870	0
197	20240401	173300	621393330	2870	2870	2870	2870	0
198	20240401	173200	621393330	2870	2870	2870	2870	0
199	20240401	173100	621393330	2870	2870	2870	2870	0
200	20240401	173000	621393330	2870	2870	2870	2870	0
201	20240401	172900	621393330	2870	2870	2870	2870	0
202	20240401	172800	621393330	2870	2870	2870	2870	0
203	20240401	172700	621393330	2870	2870	2870	2870	0
204	20240401	172600	621393330	2870	2870	2870	2870	0
205	20240401	172500	621393330	2870	2870	2870	2870	0
206	20240401	172400	621393330	2870	2870	2870	2870	0
207	20240401	172300	621393330	2870	2870	2870	2870	0
208	20240401	172200	621393330	2870	2870	2870	2870	0
209	20240401	172100	621393330	2870	2870	2870	2870	0
210	20240401	172000	621393330	2870	2870	2870	2870	0
211	20240401	171900	621393330	2870	2870	2870	2870	0
212	20240401	171800	621393330	2870	2870	2870	2870	5845
213	20240401	171700	621393330	2870	2870	2870	2870	0
214	20240401	171600	621393330	2870	2870	2870	2870	0
215	20240401	171500	621393330	2870	2870	2870	2870	0
216	20240401	171400	621393330	2870	2870	2870	2870	0
217	20240401	171300	621393330	2870	2870	2870	2870	0
218	20240401	171200	621393330	2870	2870	2870	2870	0
219	20240401	171100	621393330	2870	2870	2870	2870	0
220	20240401	171000	621393330	2870	2870	2870	2870	0
221	20240401	170900	621393330	2870	2870	2870	2870	0
222	20240401	170800	621393330	2870	2870	2870	2870	0
223	20240401	170700	621393330	2870	2870	2870	2870	0
224	20240401	170600	621393330	2870	2870	2870	2870	0
225	20240401	170500	621393330	2870	2870	2870	2870	0
226	20240401	170400	621393330	2870	2870	2870	2870	0
227	20240401	170300	621393330	2870	2870	2870	2870	0
228	20240401	170200	621393330	2870	2870	2870	2870	0
229	20240401	170100	621393330	2870	2870	2870	2870	0
230	20240401	170000	621393330	2870	2870	2870	2870	0
231	20240401	165900	621393330	2870	2870	2870	2870	0
232	20240401	165800	621393330	2870	2870	2870	2870	0
233	20240401	165700	621393330	2870	2870	2870	2870	0
234	20240401	165600	621393330	2870	2870	2870	2870	0
235	20240401	165500	621393330	2870	2870	2870	2870	0
236	20240401	165400	621393330	2870	2870	2870	2870	0
237	20240401	165300	621393330	2870	2870	2870	2870	0
238	20240401	165200	621393330	2870	2870	2870	2870	0
239	20240401	165100	621393330	2870	2870	2870	2870	0
240	20240401	165000	621393330	2870	2870	2870	2870	0
241	20240401	164900	621393330	2870	2870	2870	2870	0
242	20240401	164800	621393330	2870	2870	2870	2870	5845
243	20240401	164700	621393330	2870	2870	2870	2870	0
244	20240401	164600	621393330	2870	2870	2870	2870	0
245	20240401	164500	621393330	2870	2870	2870	2870	0
246	20240401	164400	621393330	2870	2870	2870	2870	0
247	20240401	164300	621393330	2870	2870	2870	2870	0
248	20240401	164200	621393330	2870	2870	2870	2870	0
249	20240401	164100	621393330	2870	2870	2870	2870	0
250	20240401	164000	621393330	2870	2870	2870	2870	0
251	20240401	163900	621393330	2870	2870	2870	2870	0
252	20240401	163800	621393330	2870	2870	2870	2870	0
253	20240401	163700	621393330	2870	2870	2870	2870	0
254	20240401	163600	621393330	2870	2870	2870	2870	0
255	20240401	163500	621393330	2870	2870	2870	2870	0
256	20240401	163400	621393330	2870	2870	2870	2870	0
257	20240401	163300	621393330	2870	2870	2870	2870	0
258	20240401	163200	621393330	2870	2870	2870	2870	0
259	20240401	163100	621393330	2870	2870	2870	2870	0
260	20240401	163000	621393330	2870	2870	2870	2870	0
261	20240401	162900	621393330	2870	2870	2870	2870	0
262	20240401	162800	621393330	2870	2870	2870	2870	0
263	20240401	162700	621393330	2870	2870	2870	2870	0
264	20240401	162600	621393330	2870	2870	2870	2870	0
265	20240401	162500	621393330	2870	2870	2870	2870	0
266	20240401	162400	621393330	2870	2870	2870	2870	0
267	20240401	162300	621393330	2870	2870	2870	2870	0
268	20240401	162200	621393330	2870	2870	2870	2870	0
269	20240401	162100	621393330	2870	2870	2870	2870	0
270	20240401	162000	621393330	2870	2870	2870	2870	0
271	20240401	161900	621393330	2870	2870	2870	2870	0
272	20240401	161800	621393330	2870	2870	2870	2870	5845
273	20240401	161700	621393330	2870	2870	2870	2870	0
274	20240401	161600	621393330	2870	2870	2870	2870	0
275	20240401	161500	621393330	2870	2870	2870	2870	0
276	20240401	161400	621393330	2870	2870	2870	2870	0
277	20240401	161300	621393330	2870	2870	2870	2870	0
278	20240401	161200	621393330	2870	2870	2870	2870	0
279	20240401	161100	621393330	2870	2870	2870	2870	0
280	20240401	161000	621393330	2870	2870	2870	2870	0
281	20240401	160900	621393330	2870	2870	2870	2870	0
282	20240401	160800	621393330	2870	2870	2870	2870	0
283	20240401	160700	621393330	2870	2870	2870	2870	0
284	20240401	160600	621393330	2870	2870	2870	2870	0
285	20240401	160500	621393330	2870	2870	2870	2870	0
286	20240401	160400	621393330	2870	2870	2870	2870	0
287	20240401	160300	621393330	2870	2870	2870	2870	0
288	20240401	160200	621393330	2870	2870	2870	2870	0
289	20240401	160100	621393330	2870	2870	2870	2870	0
290	20240401	160000	621393330	2870	2870	2870	2870	0
291	20240401	155900	621393330	2870	2870	2870	2870	0
292	20240401	155800	621393330	2870	2870	2870	2870	0
293	20240401	155700	621393330	2870	2870	2870	2870	0
294	20240401	155600	621393330	2870	2870	2870	2870	0
295	20240401	155500	621393330	2870	2870	2870	2870	0
296	20240401	155400	621393330	2870	2870	2870	2870	0
297	20240401	155300	621393330	2870	2870	2870	2870	0
298	20240401	155200	621393330	2870	2870	2870	2870	0
299	20240401	155100	621393330	2870	2870	2870	2870	0
300	20240401	155000	621393330	2870	2870	2870	2870	0
301	20240401	154900	621393330	2870	2870	2870	2870	0
302	20240401	154800	621393330	2870	2870	2870	2870	5845
303	20240401	154700	621393330	2870	2870	2870	2870	0
304	20240401	154600	621393330	2870	2870	2870	2870	0
305	20240401	154500	621393330	2870	2870	2870	2870	0
306	20240401	154400	621393330	2870	2870	2870	2870	0
307	20240401	154300	621393330	2870	2870	2870	2870	0
308	20240401	154200	621393330	2870	2870	2870	2870	0
309	20240401	154100	621393330	2870	2870	2870	2870	0
310	20240401	154000	621393330	2870	2870	2870	2870	0
311	20240401	153900	621393330	2870	2870	2870	2870	0
312	20240401	153800	621393330	2870	2870	2870	2870	0
313	20240401	153700	621393330	2870	2870	2870	2870	0
314	20240401	153600	621393330	2870	2870	2870	2870	0
315	20240401	153500	621393330	2870	2870	2870	2870	0
316	20240401	153400	621393330	2870	2870	2870	2870	0
317	20240401	153300	621393330	2870	2870	2870	2870	0
318	20240401	153200	621393330	2870	2870	2870	2870	0
319	20240401	153100	621393330	2870	2870	2870	2870	0
320	20240401	153000	621393330	2870	2870	2870	2870	5845
321	20240401	152900	604618180	2860	2860	2860	2860	0
322	20240401	152800	604618180	2860	2860	2860	2860	0
323	20240401	152700	604618180	2860	2860	2860	2860	0
324	20240401	152600	604618180	2860	2860	2860	2860	0
325	20240401	152500	604618180	2860	2860	2860	2860	0
326	20240401	152400	604618180	2860	2860	2860	2860	0
327	20240401	152300	604618180	2860	2860	2860	2860	0
328	20240401	152200	604618180	2860	2860	2860	2860	0
329	20240401	152100	604618180	2860	2860	2860	2860	0
330	20240401	152000	604618180	2860	2860	2860	2860	0
331	20240401	151900	604618180	2860	2865	2865	2860	100
332	20240401	151800	604331690	2865	2865	2865	2860	7
333	20240401	151700	604311645	2865	2865	2865	2865	1
334	20240401	151600	604308780	2850	2855	2855	2850	1474
335	20240401	151500	600103785	2865	2850	2865	2850	2
336	20240401	151400	600098070	2865	2860	2865	2850	2144
337	20240401	151300	593967730	2865	2865	2865	2865	400
338	20240401	151200	592821730	2865	2865	2865	2865	0
339	20240401	151100	592821730	2865	2865	2865	2865	1
340	20240401	151000	592818865	2865	2865	2865	2865	1160
341	20240401	150900	589495465	2865	2865	2865	2865	100
342	20240401	150800	589208965	2870	2870	2870	2870	1
343	20240401	150700	589206095	2865	2870	2870	2865	496
344	20240401	150600	587784810	2870	2870	2870	2870	0
345	20240401	150500	587784810	2870	2870	2870	2870	0
346	20240401	150400	587784810	2870	2870	2870	2870	175
347	20240401	150300	587282560	2870	2870	2870	2870	0
348	20240401	150200	587282560	2870	2870	2870	2870	0
349	20240401	150100	587282560	2870	2870	2870	2870	0
350	20240401	150000	587282560	2870	2870	2870	2870	381
351	20240401	145900	586189090	2860	2860	2860	2860	370
352	20240401	145800	585130890	2860	2860	2860	2860	0
353	20240401	145700	585130890	2860	2865	2865	2860	581
354	20240401	145600	583466375	2865	2865	2865	2865	1
355	20240401	145500	583463510	2865	2865	2865	2865	0
356	20240401	145400	583463510	2865	2865	2865	2865	0
357	20240401	145300	583463510	2865	2865	2865	2865	0
358	20240401	145200	583463510	2865	2865	2865	2865	266
359	20240401	145100	582701420	2860	2860	2860	2860	0
360	20240401	145000	582701420	2860	2860	2860	2860	751
361	20240401	144900	580553560	2860	2860	2860	2860	0
362	20240401	144800	580553560	2860	2860	2860	2860	21
363	20240401	144700	580493500	2860	2860	2860	2860	1
364	20240401	144600	580490640	2870	2860	2870	2860	280
365	20240401	144500	579689830	2860	2860	2870	2860	4
366	20240401	144400	579678380	2860	2860	2860	2860	0
367	20240401	144300	579678380	2860	2860	2860	2860	0
368	20240401	144200	579678380	2860	2870	2870	2860	123
369	20240401	144100	579326230	2870	2870	2870	2870	4435
370	20240401	144000	566597780	2865	2870	2870	2865	1059
371	20240401	143900	563559485	2865	2865	2865	2865	0
372	20240401	143800	563559485	2865	2865	2865	2865	0
373	20240401	143700	563559485	2865	2865	2865	2865	604
374	20240401	143600	561829025	2870	2870	2870	2870	0
375	20240401	143500	561829025	2870	2865	2870	2865	7
376	20240401	143400	561808965	2865	2865	2865	2865	0
377	20240401	143300	561808965	2865	2865	2865	2865	100
378	20240401	143200	561522465	2865	2865	2865	2865	0
379	20240401	143100	561522465	2865	2865	2865	2865	1274
380	20240401	143000	557872455	2870	2865	2870	2865	182
381	20240401	142900	557351015	2865	2865	2865	2865	0
382	20240401	142800	557351015	2865	2865	2865	2865	2
383	20240401	142700	557345285	2865	2870	2870	2865	751
384	20240401	142600	555189925	2870	2870	2870	2870	700
385	20240401	142500	553180925	2870	2870	2870	2870	827
386	20240401	142400	550807435	2870	2870	2870	2870	3
387	20240401	142300	550798825	2865	2865	2865	2865	65
388	20240401	142200	550612600	2865	2865	2865	2865	353
389	20240401	142100	549601255	2865	2865	2865	2865	50
390	20240401	142000	549458005	2865	2865	2865	2865	524
391	20240401	141900	547956745	2865	2865	2865	2865	1
392	20240401	141800	547953880	2860	2860	2860	2860	4239
393	20240401	141700	535830340	2860	2860	2860	2860	400
394	20240401	141600	534686340	2860	2860	2860	2860	1
395	20240401	141500	534683480	2855	2855	2855	2855	0
396	20240401	141400	534683480	2855	2855	2855	2855	0
397	20240401	141300	534683480	2855	2855	2855	2855	0
398	20240401	141200	534683480	2855	2855	2855	2855	0
399	20240401	141100	534683480	2855	2855	2855	2855	0
400	20240401	141000	534683480	2855	2855	2855	2855	0
401	20240401	140900	534683480	2855	2855	2855	2855	399
402	20240401	140800	533544335	2855	2855	2855	2855	909
403	20240401	140700	530949140	2855	2855	2855	2855	392
404	20240401	140600	529829980	2855	2855	2855	2855	2
405	20240401	140500	529824270	2860	2860	2860	2860	55
406	20240401	140400	529666970	2855	2855	2855	2855	0
407	20240401	140300	529666970	2855	2855	2855	2855	161
408	20240401	140200	529207315	2855	2855	2855	2855	0
409	20240401	140100	529207315	2855	2855	2855	2855	0
410	20240401	140000	529207315	2855	2855	2855	2855	0
411	20240401	135900	529207315	2855	2855	2855	2855	0
412	20240401	135800	529207315	2855	2855	2855	2855	0
413	20240401	135700	529207315	2855	2855	2855	2855	40
414	20240401	135600	529093115	2850	2850	2850	2850	0
415	20240401	135500	529093115	2850	2850	2850	2850	468
416	20240401	135400	527759315	2850	2850	2850	2850	0
417	20240401	135300	527759315	2850	2850	2850	2850	0
418	20240401	135200	527759315	2850	2850	2850	2850	0
419	20240401	135100	527759315	2850	2850	2850	2850	0
420	20240401	135000	527759315	2850	2850	2850	2850	0
421	20240401	134900	527759315	2850	2850	2850	2850	0
422	20240401	134800	527759315	2850	2850	2850	2850	3
423	20240401	134700	527750765	2850	2850	2850	2850	0
424	20240401	134600	527750765	2850	2850	2850	2850	0
425	20240401	134500	527750765	2850	2855	2855	2850	60
426	20240401	134400	527579520	2850	2850	2850	2850	30
427	20240401	134300	527494020	2850	2850	2850	2850	0
428	20240401	134200	527494020	2850	2850	2850	2850	0
429	20240401	134100	527494020	2850	2850	2850	2850	0
430	20240401	134000	527494020	2850	2850	2850	2850	0
431	20240401	133900	527494020	2850	2850	2850	2850	0
432	20240401	133800	527494020	2850	2850	2850	2850	87
433	20240401	133700	527246070	2850	2850	2850	2850	1
434	20240401	133600	527243220	2850	2850	2850	2850	0
435	20240401	133500	527243220	2850	2850	2850	2850	10
436	20240401	133400	527214720	2850	2850	2850	2850	0
437	20240401	133300	527214720	2850	2850	2850	2850	0
438	20240401	133200	527214720	2850	2850	2850	2850	0
439	20240401	133100	527214720	2850	2855	2855	2850	322
440	20240401	133000	526295430	2855	2855	2855	2855	0
441	20240401	132900	526295430	2855	2855	2855	2855	530
442	20240401	132800	524782280	2860	2860	2860	2860	0
443	20240401	132700	524782280	2860	2860	2860	2860	0
444	20240401	132600	524782280	2860	2860	2860	2860	0
445	20240401	132500	524782280	2860	2860	2860	2860	0
446	20240401	132400	524782280	2860	2860	2860	2860	0
447	20240401	132300	524782280	2860	2860	2860	2860	0
448	20240401	132200	524782280	2860	2860	2860	2860	0
449	20240401	132100	524782280	2860	2860	2860	2860	0
450	20240401	132000	524782280	2860	2860	2860	2860	0
451	20240401	131900	524782280	2860	2860	2860	2860	0
452	20240401	131800	524782280	2860	2860	2860	2860	0
453	20240401	131700	524782280	2860	2860	2860	2860	10
454	20240401	131600	524753680	2855	2855	2855	2855	1
455	20240401	131500	524750825	2855	2855	2855	2855	0
456	20240401	131400	524750825	2855	2855	2855	2855	20
457	20240401	131300	524693725	2855	2855	2855	2855	61
458	20240401	131200	524519570	2855	2855	2855	2855	80
459	20240401	131100	524291170	2855	2855	2855	2855	51
460	20240401	131000	524145565	2855	2855	2855	2855	0
461	20240401	130900	524145565	2855	2855	2855	2855	0
462	20240401	130800	524145565	2855	2855	2855	2855	0
463	20240401	130700	524145565	2855	2855	2855	2855	889
464	20240401	130600	521607470	2850	2850	2850	2850	0
465	20240401	130500	521607470	2850	2850	2850	2850	0
466	20240401	130400	521607470	2850	2850	2850	2850	0
467	20240401	130300	521607470	2850	2850	2850	2850	0
468	20240401	130200	521607470	2850	2850	2850	2850	1
469	20240401	130100	521604620	2855	2855	2855	2855	1
470	20240401	130000	521601765	2855	2855	2855	2855	1
471	20240401	125900	521598910	2855	2855	2855	2855	176
472	20240401	125800	521096430	2855	2855	2855	2855	0
473	20240401	125700	521096430	2855	2855	2855	2855	0
474	20240401	125600	521096430	2855	2850	2855	2850	370
475	20240401	125500	520041920	2850	2850	2850	2850	0
476	20240401	125400	520041920	2850	2850	2850	2850	32
477	20240401	125300	519950720	2850	2850	2850	2850	0
478	20240401	125200	519950720	2850	2850	2850	2850	0
479	20240401	125100	519950720	2850	2850	2850	2850	252
480	20240401	125000	519232520	2850	2850	2850	2850	0
481	20240401	124900	519232520	2850	2850	2850	2850	0
482	20240401	124800	519232520	2850	2850	2850	2850	748
483	20240401	124700	517100720	2850	2850	2850	2850	20
484	20240401	124600	517043720	2855	2855	2855	2855	0
485	20240401	124500	517043720	2855	2855	2855	2855	0
486	20240401	124400	517043720	2855	2850	2855	2850	531
487	20240401	124300	515527765	2855	2855	2855	2855	0
488	20240401	124200	515527765	2855	2855	2855	2855	0
489	20240401	124100	515527765	2855	2855	2855	2855	0
490	20240401	124000	515527765	2855	2855	2855	2855	1
491	20240401	123900	515524910	2850	2850	2850	2850	0
492	20240401	123800	515524910	2850	2850	2850	2850	0
493	20240401	123700	515524910	2850	2850	2850	2850	60
494	20240401	123600	515353910	2850	2850	2850	2850	5336
495	20240401	123500	500146310	2850	2850	2850	2850	0
496	20240401	123400	500146310	2850	2850	2850	2850	0
497	20240401	123300	500146310	2850	2850	2850	2850	100
498	20240401	123200	499861310	2855	2855	2855	2855	0
499	20240401	123100	499861310	2855	2855	2855	2855	105
500	20240401	123000	499561535	2855	2855	2855	2855	0
501	20240401	122900	499561535	2855	2855	2855	2855	345
502	20240401	122800	498576560	2855	2855	2855	2850	1923
503	20240401	122700	493086735	2855	2855	2855	2855	0
504	20240401	122600	493086735	2855	2855	2855	2855	0
505	20240401	122500	493086735	2855	2855	2855	2855	0
506	20240401	122400	493086735	2855	2855	2855	2855	0
507	20240401	122300	493086735	2855	2855	2855	2855	0
508	20240401	122200	493086735	2855	2855	2855	2855	0
509	20240401	122100	493086735	2855	2855	2855	2855	0
510	20240401	122000	493086735	2855	2855	2855	2855	0
511	20240401	121900	493086735	2855	2855	2855	2855	200
512	20240401	121800	492515735	2855	2855	2855	2855	0
513	20240401	121700	492515735	2855	2855	2855	2855	0
514	20240401	121600	492515735	2855	2860	2860	2855	101
515	20240401	121500	492227375	2860	2860	2860	2860	0
516	20240401	121400	492227375	2860	2860	2860	2860	1
517	20240401	121300	492224515	2860	2860	2860	2860	0
518	20240401	121200	492224515	2860	2860	2860	2860	1
519	20240401	121100	492221655	2850	2850	2850	2850	0
520	20240401	121000	492221655	2850	2855	2855	2850	2257
521	20240401	120900	485788340	2855	2855	2855	2855	0
522	20240401	120800	485788340	2855	2855	2855	2855	0
523	20240401	120700	485788340	2855	2855	2855	2855	0
524	20240401	120600	485788340	2855	2855	2855	2855	1533
525	20240401	120500	481411625	2860	2860	2860	2860	406
526	20240401	120400	480250465	2865	2865	2865	2865	1
527	20240401	120300	480247600	2865	2865	2865	2865	4
528	20240401	120200	480236140	2865	2865	2865	2865	2
529	20240401	120100	480230410	2860	2860	2860	2860	0
530	20240401	120000	480230410	2860	2860	2860	2860	0
531	20240401	115900	480230410	2860	2855	2860	2850	4912
532	20240401	115800	466214030	2860	2860	2860	2860	0
533	20240401	115700	466214030	2860	2860	2860	2860	0
534	20240401	115600	466214030	2860	2860	2860	2860	6
535	20240401	115500	466196870	2855	2855	2855	2855	0
536	20240401	115400	466196870	2855	2855	2855	2855	9
537	20240401	115300	466171175	2855	2855	2855	2855	0
538	20240401	115200	466171175	2855	2855	2855	2855	0
539	20240401	115100	466171175	2855	2855	2855	2855	50
540	20240401	115000	466028425	2860	2860	2860	2860	82
541	20240401	114900	465793905	2865	2865	2865	2865	0
542	20240401	114800	465793905	2865	2865	2865	2865	0
543	20240401	114700	465793905	2865	2865	2865	2865	3
544	20240401	114600	465785310	2865	2865	2865	2865	0
545	20240401	114500	465785310	2865	2860	2865	2855	112
546	20240401	114400	465465290	2865	2865	2865	2865	0
547	20240401	114300	465465290	2865	2865	2865	2865	5
548	20240401	114200	465450965	2865	2865	2865	2865	1
549	20240401	114100	465448100	2860	2860	2860	2860	351
550	20240401	114000	464444240	2860	2860	2860	2860	10
551	20240401	113900	464415640	2860	2860	2860	2860	10
552	20240401	113800	464387040	2865	2865	2865	2865	3
553	20240401	113700	464378445	2870	2870	2870	2870	0
554	20240401	113600	464378445	2870	2870	2870	2870	0
555	20240401	113500	464378445	2870	2870	2870	2870	0
556	20240401	113400	464378445	2870	2870	2870	2870	2
557	20240401	113300	464372705	2870	2870	2870	2870	0
558	20240401	113200	464372705	2870	2870	2870	2870	10
559	20240401	113100	464344005	2870	2870	2870	2870	1
560	20240401	113000	464341135	2860	2860	2860	2860	0
561	20240401	112900	464341135	2860	2860	2860	2860	0
562	20240401	112800	464341135	2860	2865	2865	2860	17
563	20240401	112700	464292435	2860	2860	2860	2860	41
564	20240401	112600	464175175	2870	2870	2870	2870	0
565	20240401	112500	464175175	2870	2860	2870	2860	673
566	20240401	112400	462245660	2865	2865	2865	2865	8
567	20240401	112300	462222740	2865	2865	2865	2865	200
568	20240401	112200	461649740	2865	2865	2865	2865	0
569	20240401	112100	461649740	2865	2860	2865	2860	3000
570	20240401	112000	453059500	2860	2860	2860	2860	3
571	20240401	111900	453050920	2860	2860	2860	2860	0
572	20240401	111800	453050920	2860	2860	2860	2860	0
573	20240401	111700	453050920	2860	2860	2860	2860	0
574	20240401	111600	453050920	2860	2860	2860	2860	1
575	20240401	111500	453048060	2860	2860	2860	2860	1
576	20240401	111400	453045200	2860	2860	2860	2860	1
577	20240401	111300	453042340	2860	2860	2860	2860	502
578	20240401	111200	451606620	2860	2860	2860	2860	1
579	20240401	111100	451603760	2855	2855	2855	2855	0
580	20240401	111000	451603760	2855	2855	2855	2855	0
581	20240401	110900	451603760	2855	2855	2855	2855	0
582	20240401	110800	451603760	2855	2855	2855	2855	2
583	20240401	110700	451598050	2855	2855	2855	2855	600
584	20240401	110600	449885050	2855	2855	2855	2855	4062
585	20240401	110500	438288040	2855	2855	2855	2855	0
586	20240401	110400	438288040	2855	2855	2855	2855	0
587	20240401	110300	438288040	2855	2855	2855	2855	122
588	20240401	110200	437939730	2850	2850	2850	2850	9
589	20240401	110100	437914080	2855	2860	2860	2855	406
590	20240401	110000	436754920	2855	2860	2860	2855	1676
591	20240401	105900	431969935	2860	2860	2860	2860	0
592	20240401	105800	431969935	2860	2860	2860	2860	4
593	20240401	105700	431958495	2860	2860	2860	2860	198
594	20240401	105600	431392215	2855	2855	2855	2855	0
595	20240401	105500	431392215	2855	2855	2855	2855	0
596	20240401	105400	431392215	2855	2855	2855	2855	50
597	20240401	105300	431249465	2855	2855	2855	2855	0
598	20240401	105200	431249465	2855	2855	2855	2855	0
599	20240401	105100	431249465	2855	2855	2855	2855	0
600	20240401	105000	431249465	2855	2860	2860	2855	63
601	20240401	104900	431069505	2860	2860	2860	2860	0
602	20240401	104800	431069505	2860	2860	2860	2860	1021
603	20240401	104700	428149445	2860	2860	2860	2860	150
604	20240401	104600	427720445	2860	2865	2865	2860	202
605	20240401	104500	427142715	2865	2860	2865	2860	36
606	20240401	104400	427039740	2860	2860	2860	2860	0
607	20240401	104300	427039740	2860	2860	2860	2860	0
608	20240401	104200	427039740	2860	2860	2860	2860	0
609	20240401	104100	427039740	2860	2860	2860	2860	878
610	20240401	104000	424528660	2855	2855	2855	2855	16
611	20240401	103900	424482980	2860	2860	2860	2860	122
612	20240401	103800	424134060	2860	2860	2860	2860	0
613	20240401	103700	424134060	2860	2860	2860	2860	0
614	20240401	103600	424134060	2860	2860	2860	2860	0
615	20240401	103500	424134060	2860	2860	2860	2860	4180
616	20240401	103400	412179260	2860	2860	2860	2860	2
617	20240401	103300	412173540	2860	2860	2860	2860	3
618	20240401	103200	412164960	2860	2860	2860	2860	301
619	20240401	103100	411304100	2865	2865	2865	2865	2
620	20240401	103000	411298370	2865	2860	2865	2860	2845
621	20240401	102900	403161665	2865	2865	2865	2865	1
622	20240401	102800	403158800	2865	2865	2865	2865	0
623	20240401	102700	403158800	2865	2865	2865	2865	314
624	20240401	102600	402259190	2870	2865	2870	2865	258
625	20240401	102500	401519270	2870	2870	2870	2870	6
626	20240401	102400	401502050	2870	2860	2870	2860	72
627	20240401	102300	401296110	2860	2865	2865	2860	1226
628	20240401	102200	397787940	2870	2870	2870	2870	12
629	20240401	102100	397753500	2870	2870	2870	2870	10
630	20240401	102000	397724800	2865	2865	2865	2865	0
631	20240401	101900	397724800	2865	2865	2865	2865	336
632	20240401	101800	396762160	2865	2870	2875	2865	185
633	20240401	101700	396231215	2870	2870	2870	2870	1000
634	20240401	101600	393361215	2875	2875	2875	2875	0
635	20240401	101500	393361215	2875	2870	2875	2870	3162
636	20240401	101400	384286265	2865	2860	2865	2855	1863
637	20240401	101300	378955305	2865	2865	2865	2865	0
638	20240401	101200	378955305	2865	2860	2865	2860	192
639	20240401	101100	378406180	2860	2860	2860	2860	0
640	20240401	101000	378406180	2860	2865	2865	2860	1487
641	20240401	100900	374146475	2865	2870	2870	2865	1154
642	20240401	100800	370840165	2870	2865	2870	2865	343
643	20240401	100700	369856970	2865	2865	2865	2865	295
644	20240401	100600	369011795	2865	2865	2865	2865	0
645	20240401	100500	369011795	2865	2865	2865	2865	172
646	20240401	100400	368519015	2865	2865	2865	2865	0
647	20240401	100300	368519015	2865	2865	2865	2865	3
648	20240401	100200	368510420	2865	2865	2865	2865	76
649	20240401	100100	368292680	2865	2865	2865	2865	10
650	20240401	100000	368264030	2865	2865	2865	2865	2141
651	20240401	095900	362130065	2865	2865	2865	2865	1
652	20240401	095800	362127200	2870	2865	2870	2865	552
653	20240401	095700	360543985	2865	2865	2865	2865	0
654	20240401	095600	360543985	2865	2865	2865	2865	81
655	20240401	095500	360311920	2865	2865	2865	2865	100
656	20240401	095400	360025420	2865	2865	2865	2865	220
657	20240401	095300	359395120	2860	2860	2860	2860	600
658	20240401	095200	357679120	2860	2860	2860	2860	431
659	20240401	095100	356446460	2865	2865	2865	2865	1
660	20240401	095000	356443595	2865	2865	2865	2865	0
661	20240401	094900	356443595	2865	2865	2865	2865	535
662	20240401	094800	354910820	2865	2860	2865	2860	153
663	20240401	094700	354472665	2865	2865	2865	2865	100
664	20240401	094600	354186165	2860	2860	2865	2860	787
665	20240401	094500	351933110	2865	2865	2865	2865	0
666	20240401	094400	351933110	2865	2865	2865	2865	465
667	20240401	094300	350600885	2870	2870	2870	2870	1000
668	20240401	094200	347730885	2865	2860	2865	2860	1276
669	20240401	094100	344077895	2860	2860	2860	2860	0
670	20240401	094000	344077895	2860	2855	2860	2855	3563
671	20240401	093900	333888030	2855	2855	2855	2855	2
672	20240401	093800	333882320	2855	2850	2855	2850	2264
673	20240401	093700	327423605	2855	2855	2855	2855	1435
674	20240401	093600	323326680	2855	2860	2860	2855	1005
675	20240401	093500	320457100	2860	2860	2865	2860	1328
676	20240401	093400	316653885	2860	2865	2865	2860	1010
677	20240401	093300	313760260	2865	2870	2870	2865	2681
678	20240401	093200	306075480	2870	2875	2875	2870	405
679	20240401	093100	304913120	2875	2865	2875	2865	659
680	20240401	093000	303021060	2870	2870	2870	2865	2230
681	20240401	092900	296625960	2870	2870	2870	2870	1892
682	20240401	092800	291195920	2880	2880	2880	2880	2405
683	20240401	092700	284269520	2880	2870	2880	2865	21637
684	20240401	092600	222009805	2870	2865	2870	2865	205
685	20240401	092500	221422405	2870	2865	2870	2865	14
686	20240401	092400	221382290	2880	2880	2895	2865	4185
687	20240401	092300	209334650	2880	2880	2895	2870	7574
688	20240401	092200	187499055	2870	2860	2880	2860	5062
689	20240401	092100	172943465	2875	2850	2875	2845	6333
690	20240401	092000	154826730	2860	2850	2860	2850	866
691	20240401	091900	152354290	2850	2840	2855	2840	4649
692	20240401	091800	139112785	2845	2840	2845	2840	52
693	20240401	091700	138965095	2840	2845	2845	2840	314
694	20240401	091600	138071835	2845	2845	2845	2840	1215
695	20240401	091500	134620160	2840	2840	2840	2840	251
696	20240401	091400	133907320	2850	2845	2850	2840	11450
697	20240401	091300	101281405	2845	2830	2845	2830	8457
698	20240401	091200	77300155	2820	2810	2820	2810	11
699	20240401	091100	77269145	2825	2825	2825	2825	500
700	20240401	091000	75856645	2805	2805	2805	2805	4323
701	20240401	090900	63730630	2820	2820	2820	2820	5566
702	20240401	090800	48034510	2820	2815	2820	2815	1000
703	20240401	090700	45216010	2820	2820	2820	2820	300
704	20240401	090600	44370010	2820	2815	2820	2795	3867
705	20240401	090500	33487100	2815	2815	2815	2815	727
706	20240401	090400	31440595	2795	2795	2795	2795	0
707	20240401	090300	31440595	2795	2800	2800	2795	646
708	20240401	090200	29633925	2795	2820	2830	2795	8576
709	20240401	090100	5504600	2820	2795	2820	2795	933
710	20240401	090000	2882500	2795	2785	2795	2785	435