KissMeData/357430/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	204700	128684675	2970	2970	2970	2970	553
3	20240401	204600	128684675	2970	2970	2970	2970	0
4	20240401	204500	128684675	2970	2970	2970	2970	0
5	20240401	204400	128684675	2970	2970	2970	2970	0
6	20240401	204300	128684675	2970	2970	2970	2970	0
7	20240401	204200	128684675	2970	2970	2970	2970	0
8	20240401	204100	128684675	2970	2970	2970	2970	0
9	20240401	204000	128684675	2970	2970	2970	2970	0
10	20240401	203900	128684675	2970	2970	2970	2970	0
11	20240401	203800	128684675	2970	2970	2970	2970	0
12	20240401	203700	128684675	2970	2970	2970	2970	0
13	20240401	203600	128684675	2970	2970	2970	2970	0
14	20240401	203500	128684675	2970	2970	2970	2970	0
15	20240401	203400	128684675	2970	2970	2970	2970	0
16	20240401	203300	128684675	2970	2970	2970	2970	0
17	20240401	203200	128684675	2970	2970	2970	2970	0
18	20240401	203100	128684675	2970	2970	2970	2970	0
19	20240401	203000	128684675	2970	2970	2970	2970	0
20	20240401	202900	128684675	2970	2970	2970	2970	0
21	20240401	202800	128684675	2970	2970	2970	2970	0
22	20240401	202700	128684675	2970	2970	2970	2970	0
23	20240401	202600	128684675	2970	2970	2970	2970	0
24	20240401	202500	128684675	2970	2970	2970	2970	0
25	20240401	202400	128684675	2970	2970	2970	2970	0
26	20240401	202300	128684675	2970	2970	2970	2970	0
27	20240401	202200	128684675	2970	2970	2970	2970	0
28	20240401	202100	128684675	2970	2970	2970	2970	0
29	20240401	202000	128684675	2970	2970	2970	2970	0
30	20240401	201900	128684675	2970	2970	2970	2970	0
31	20240401	201800	128684675	2970	2970	2970	2970	0
32	20240401	201700	128684675	2970	2970	2970	2970	553
33	20240401	201600	128684675	2970	2970	2970	2970	0
34	20240401	201500	128684675	2970	2970	2970	2970	0
35	20240401	201400	128684675	2970	2970	2970	2970	0
36	20240401	201300	128684675	2970	2970	2970	2970	0
37	20240401	201200	128684675	2970	2970	2970	2970	0
38	20240401	201100	128684675	2970	2970	2970	2970	0
39	20240401	201000	128684675	2970	2970	2970	2970	0
40	20240401	200900	128684675	2970	2970	2970	2970	0
41	20240401	200800	128684675	2970	2970	2970	2970	0
42	20240401	200700	128684675	2970	2970	2970	2970	0
43	20240401	200600	128684675	2970	2970	2970	2970	0
44	20240401	200500	128684675	2970	2970	2970	2970	0
45	20240401	200400	128684675	2970	2970	2970	2970	0
46	20240401	200300	128684675	2970	2970	2970	2970	0
47	20240401	200200	128684675	2970	2970	2970	2970	0
48	20240401	200100	128684675	2970	2970	2970	2970	0
49	20240401	200000	128684675	2970	2970	2970	2970	0
50	20240401	195900	128684675	2970	2970	2970	2970	0
51	20240401	195800	128684675	2970	2970	2970	2970	0
52	20240401	195700	128684675	2970	2970	2970	2970	0
53	20240401	195600	128684675	2970	2970	2970	2970	0
54	20240401	195500	128684675	2970	2970	2970	2970	0
55	20240401	195400	128684675	2970	2970	2970	2970	0
56	20240401	195300	128684675	2970	2970	2970	2970	0
57	20240401	195200	128684675	2970	2970	2970	2970	0
58	20240401	195100	128684675	2970	2970	2970	2970	0
59	20240401	195000	128684675	2970	2970	2970	2970	0
60	20240401	194900	128684675	2970	2970	2970	2970	0
61	20240401	194800	128684675	2970	2970	2970	2970	0
62	20240401	194700	128684675	2970	2970	2970	2970	553
63	20240401	194600	128684675	2970	2970	2970	2970	0
64	20240401	194500	128684675	2970	2970	2970	2970	0
65	20240401	194400	128684675	2970	2970	2970	2970	0
66	20240401	194300	128684675	2970	2970	2970	2970	0
67	20240401	194200	128684675	2970	2970	2970	2970	0
68	20240401	194100	128684675	2970	2970	2970	2970	0
69	20240401	194000	128684675	2970	2970	2970	2970	0
70	20240401	193900	128684675	2970	2970	2970	2970	0
71	20240401	193800	128684675	2970	2970	2970	2970	0
72	20240401	193700	128684675	2970	2970	2970	2970	0
73	20240401	193600	128684675	2970	2970	2970	2970	0
74	20240401	193500	128684675	2970	2970	2970	2970	0
75	20240401	193400	128684675	2970	2970	2970	2970	0
76	20240401	193300	128684675	2970	2970	2970	2970	0
77	20240401	193200	128684675	2970	2970	2970	2970	0
78	20240401	193100	128684675	2970	2970	2970	2970	0
79	20240401	193000	128684675	2970	2970	2970	2970	0
80	20240401	192900	128684675	2970	2970	2970	2970	0
81	20240401	192800	128684675	2970	2970	2970	2970	0
82	20240401	192700	128684675	2970	2970	2970	2970	0
83	20240401	192600	128684675	2970	2970	2970	2970	0
84	20240401	192500	128684675	2970	2970	2970	2970	0
85	20240401	192400	128684675	2970	2970	2970	2970	0
86	20240401	192300	128684675	2970	2970	2970	2970	0
87	20240401	192200	128684675	2970	2970	2970	2970	0
88	20240401	192100	128684675	2970	2970	2970	2970	0
89	20240401	192000	128684675	2970	2970	2970	2970	0
90	20240401	191900	128684675	2970	2970	2970	2970	0
91	20240401	191800	128684675	2970	2970	2970	2970	0
92	20240401	191700	128684675	2970	2970	2970	2970	553
93	20240401	191600	128684675	2970	2970	2970	2970	0
94	20240401	191500	128684675	2970	2970	2970	2970	0
95	20240401	191400	128684675	2970	2970	2970	2970	0
96	20240401	191300	128684675	2970	2970	2970	2970	0
97	20240401	191200	128684675	2970	2970	2970	2970	0
98	20240401	191100	128684675	2970	2970	2970	2970	0
99	20240401	191000	128684675	2970	2970	2970	2970	0
100	20240401	190900	128684675	2970	2970	2970	2970	0
101	20240401	190800	128684675	2970	2970	2970	2970	0
102	20240401	190700	128684675	2970	2970	2970	2970	0
103	20240401	190600	128684675	2970	2970	2970	2970	0
104	20240401	190500	128684675	2970	2970	2970	2970	0
105	20240401	190400	128684675	2970	2970	2970	2970	0
106	20240401	190300	128684675	2970	2970	2970	2970	0
107	20240401	190200	128684675	2970	2970	2970	2970	0
108	20240401	190100	128684675	2970	2970	2970	2970	0
109	20240401	190000	128684675	2970	2970	2970	2970	0
110	20240401	185900	128684675	2970	2970	2970	2970	0
111	20240401	185800	128684675	2970	2970	2970	2970	0
112	20240401	185700	128684675	2970	2970	2970	2970	0
113	20240401	185600	128684675	2970	2970	2970	2970	0
114	20240401	185500	128684675	2970	2970	2970	2970	0
115	20240401	185400	128684675	2970	2970	2970	2970	0
116	20240401	185300	128684675	2970	2970	2970	2970	0
117	20240401	185200	128684675	2970	2970	2970	2970	0
118	20240401	185100	128684675	2970	2970	2970	2970	0
119	20240401	185000	128684675	2970	2970	2970	2970	0
120	20240401	184900	128684675	2970	2970	2970	2970	0
121	20240401	184800	128684675	2970	2970	2970	2970	0
122	20240401	184700	128684675	2970	2970	2970	2970	553
123	20240401	184600	128684675	2970	2970	2970	2970	0
124	20240401	184500	128684675	2970	2970	2970	2970	0
125	20240401	184400	128684675	2970	2970	2970	2970	0
126	20240401	184300	128684675	2970	2970	2970	2970	0
127	20240401	184200	128684675	2970	2970	2970	2970	0
128	20240401	184100	128684675	2970	2970	2970	2970	0
129	20240401	184000	128684675	2970	2970	2970	2970	0
130	20240401	183900	128684675	2970	2970	2970	2970	0
131	20240401	183800	128684675	2970	2970	2970	2970	0
132	20240401	183700	128684675	2970	2970	2970	2970	0
133	20240401	183600	128684675	2970	2970	2970	2970	0
134	20240401	183500	128684675	2970	2970	2970	2970	0
135	20240401	183400	128684675	2970	2970	2970	2970	0
136	20240401	183300	128684675	2970	2970	2970	2970	0
137	20240401	183200	128684675	2970	2970	2970	2970	0
138	20240401	183100	128684675	2970	2970	2970	2970	0
139	20240401	183000	128684675	2970	2970	2970	2970	0
140	20240401	182900	128684675	2970	2970	2970	2970	0
141	20240401	182800	128684675	2970	2970	2970	2970	0
142	20240401	182700	128684675	2970	2970	2970	2970	0
143	20240401	182600	128684675	2970	2970	2970	2970	0
144	20240401	182500	128684675	2970	2970	2970	2970	0
145	20240401	182400	128684675	2970	2970	2970	2970	0
146	20240401	182300	128684675	2970	2970	2970	2970	0
147	20240401	182200	128684675	2970	2970	2970	2970	0
148	20240401	182100	128684675	2970	2970	2970	2970	0
149	20240401	182000	128684675	2970	2970	2970	2970	0
150	20240401	181900	128684675	2970	2970	2970	2970	0
151	20240401	181800	128684675	2970	2970	2970	2970	0
152	20240401	181700	128684675	2970	2970	2970	2970	553
153	20240401	181600	128684675	2970	2970	2970	2970	0
154	20240401	181500	128684675	2970	2970	2970	2970	0
155	20240401	181400	128684675	2970	2970	2970	2970	0
156	20240401	181300	128684675	2970	2970	2970	2970	0
157	20240401	181200	128684675	2970	2970	2970	2970	0
158	20240401	181100	128684675	2970	2970	2970	2970	0
159	20240401	181000	128684675	2970	2970	2970	2970	0
160	20240401	180900	128684675	2970	2970	2970	2970	0
161	20240401	180800	128684675	2970	2970	2970	2970	0
162	20240401	180700	128684675	2970	2970	2970	2970	0
163	20240401	180600	128684675	2970	2970	2970	2970	0
164	20240401	180500	128684675	2970	2970	2970	2970	0
165	20240401	180400	128684675	2970	2970	2970	2970	0
166	20240401	180300	128684675	2970	2970	2970	2970	0
167	20240401	180200	128684675	2970	2970	2970	2970	0
168	20240401	180100	128684675	2970	2970	2970	2970	0
169	20240401	180000	128684675	2970	2970	2970	2970	0
170	20240401	175900	128684675	2970	2970	2970	2970	0
171	20240401	175800	128684675	2970	2970	2970	2970	0
172	20240401	175700	128684675	2970	2970	2970	2970	0
173	20240401	175600	128684675	2970	2970	2970	2970	0
174	20240401	175500	128684675	2970	2970	2970	2970	0
175	20240401	175400	128684675	2970	2970	2970	2970	0
176	20240401	175300	128684675	2970	2970	2970	2970	0
177	20240401	175200	128684675	2970	2970	2970	2970	0
178	20240401	175100	128684675	2970	2970	2970	2970	0
179	20240401	175000	128684675	2970	2970	2970	2970	0
180	20240401	174900	128684675	2970	2970	2970	2970	0
181	20240401	174800	128684675	2970	2970	2970	2970	0
182	20240401	174700	128684675	2970	2970	2970	2970	553
183	20240401	174600	128684675	2970	2970	2970	2970	0
184	20240401	174500	128684675	2970	2970	2970	2970	0
185	20240401	174400	128684675	2970	2970	2970	2970	0
186	20240401	174300	128684675	2970	2970	2970	2970	0
187	20240401	174200	128684675	2970	2970	2970	2970	0
188	20240401	174100	128684675	2970	2970	2970	2970	0
189	20240401	174000	128684675	2970	2970	2970	2970	0
190	20240401	173900	128684675	2970	2970	2970	2970	0
191	20240401	173800	128684675	2970	2970	2970	2970	0
192	20240401	173700	128684675	2970	2970	2970	2970	0
193	20240401	173600	128684675	2970	2970	2970	2970	0
194	20240401	173500	128684675	2970	2970	2970	2970	0
195	20240401	173400	128684675	2970	2970	2970	2970	0
196	20240401	173300	128684675	2970	2970	2970	2970	0
197	20240401	173200	128684675	2970	2970	2970	2970	0
198	20240401	173100	128684675	2970	2970	2970	2970	0
199	20240401	173000	128684675	2970	2970	2970	2970	0
200	20240401	172900	128684675	2970	2970	2970	2970	0
201	20240401	172800	128684675	2970	2970	2970	2970	0
202	20240401	172700	128684675	2970	2970	2970	2970	0
203	20240401	172600	128684675	2970	2970	2970	2970	0
204	20240401	172500	128684675	2970	2970	2970	2970	0
205	20240401	172400	128684675	2970	2970	2970	2970	0
206	20240401	172300	128684675	2970	2970	2970	2970	0
207	20240401	172200	128684675	2970	2970	2970	2970	0
208	20240401	172100	128684675	2970	2970	2970	2970	0
209	20240401	172000	128684675	2970	2970	2970	2970	0
210	20240401	171900	128684675	2970	2970	2970	2970	0
211	20240401	171800	128684675	2970	2970	2970	2970	0
212	20240401	171700	128684675	2970	2970	2970	2970	553
213	20240401	171600	128684675	2970	2970	2970	2970	0
214	20240401	171500	128684675	2970	2970	2970	2970	0
215	20240401	171400	128684675	2970	2970	2970	2970	0
216	20240401	171300	128684675	2970	2970	2970	2970	0
217	20240401	171200	128684675	2970	2970	2970	2970	0
218	20240401	171100	128684675	2970	2970	2970	2970	0
219	20240401	171000	128684675	2970	2970	2970	2970	0
220	20240401	170900	128684675	2970	2970	2970	2970	0
221	20240401	170800	128684675	2970	2970	2970	2970	0
222	20240401	170700	128684675	2970	2970	2970	2970	0
223	20240401	170600	128684675	2970	2970	2970	2970	0
224	20240401	170500	128684675	2970	2970	2970	2970	0
225	20240401	170400	128684675	2970	2970	2970	2970	0
226	20240401	170300	128684675	2970	2970	2970	2970	0
227	20240401	170200	128684675	2970	2970	2970	2970	0
228	20240401	170100	128684675	2970	2970	2970	2970	0
229	20240401	170000	128684675	2970	2970	2970	2970	0
230	20240401	165900	128684675	2970	2970	2970	2970	0
231	20240401	165800	128684675	2970	2970	2970	2970	0
232	20240401	165700	128684675	2970	2970	2970	2970	0
233	20240401	165600	128684675	2970	2970	2970	2970	0
234	20240401	165500	128684675	2970	2970	2970	2970	0
235	20240401	165400	128684675	2970	2970	2970	2970	0
236	20240401	165300	128684675	2970	2970	2970	2970	0
237	20240401	165200	128684675	2970	2970	2970	2970	0
238	20240401	165100	128684675	2970	2970	2970	2970	0
239	20240401	165000	128684675	2970	2970	2970	2970	0
240	20240401	164900	128684675	2970	2970	2970	2970	0
241	20240401	164800	128684675	2970	2970	2970	2970	0
242	20240401	164700	128684675	2970	2970	2970	2970	553
243	20240401	164600	128684675	2970	2970	2970	2970	0
244	20240401	164500	128684675	2970	2970	2970	2970	0
245	20240401	164400	128684675	2970	2970	2970	2970	0
246	20240401	164300	128684675	2970	2970	2970	2970	0
247	20240401	164200	128684675	2970	2970	2970	2970	0
248	20240401	164100	128684675	2970	2970	2970	2970	0
249	20240401	164000	128684675	2970	2970	2970	2970	0
250	20240401	163900	128684675	2970	2970	2970	2970	0
251	20240401	163800	128684675	2970	2970	2970	2970	0
252	20240401	163700	128684675	2970	2970	2970	2970	0
253	20240401	163600	128684675	2970	2970	2970	2970	0
254	20240401	163500	128684675	2970	2970	2970	2970	0
255	20240401	163400	128684675	2970	2970	2970	2970	0
256	20240401	163300	128684675	2970	2970	2970	2970	0
257	20240401	163200	128684675	2970	2970	2970	2970	0
258	20240401	163100	128684675	2970	2970	2970	2970	0
259	20240401	163000	128684675	2970	2970	2970	2970	0
260	20240401	162900	128684675	2970	2970	2970	2970	0
261	20240401	162800	128684675	2970	2970	2970	2970	0
262	20240401	162700	128684675	2970	2970	2970	2970	0
263	20240401	162600	128684675	2970	2970	2970	2970	0
264	20240401	162500	128684675	2970	2970	2970	2970	0
265	20240401	162400	128684675	2970	2970	2970	2970	0
266	20240401	162300	128684675	2970	2970	2970	2970	0
267	20240401	162200	128684675	2970	2970	2970	2970	0
268	20240401	162100	128684675	2970	2970	2970	2970	0
269	20240401	162000	128684675	2970	2970	2970	2970	0
270	20240401	161900	128684675	2970	2970	2970	2970	0
271	20240401	161800	128684675	2970	2970	2970	2970	0
272	20240401	161700	128684675	2970	2970	2970	2970	553
273	20240401	161600	128684675	2970	2970	2970	2970	0
274	20240401	161500	128684675	2970	2970	2970	2970	0
275	20240401	161400	128684675	2970	2970	2970	2970	0
276	20240401	161300	128684675	2970	2970	2970	2970	0
277	20240401	161200	128684675	2970	2970	2970	2970	0
278	20240401	161100	128684675	2970	2970	2970	2970	0
279	20240401	161000	128684675	2970	2970	2970	2970	0
280	20240401	160900	128684675	2970	2970	2970	2970	0
281	20240401	160800	128684675	2970	2970	2970	2970	0
282	20240401	160700	128684675	2970	2970	2970	2970	0
283	20240401	160600	128684675	2970	2970	2970	2970	0
284	20240401	160500	128684675	2970	2970	2970	2970	0
285	20240401	160400	128684675	2970	2970	2970	2970	0
286	20240401	160300	128684675	2970	2970	2970	2970	0
287	20240401	160200	128684675	2970	2970	2970	2970	0
288	20240401	160100	128684675	2970	2970	2970	2970	0
289	20240401	160000	128684675	2970	2970	2970	2970	0
290	20240401	155900	128684675	2970	2970	2970	2970	0
291	20240401	155800	128684675	2970	2970	2970	2970	0
292	20240401	155700	128684675	2970	2970	2970	2970	0
293	20240401	155600	128684675	2970	2970	2970	2970	0
294	20240401	155500	128684675	2970	2970	2970	2970	0
295	20240401	155400	128684675	2970	2970	2970	2970	0
296	20240401	155300	128684675	2970	2970	2970	2970	0
297	20240401	155200	128684675	2970	2970	2970	2970	0
298	20240401	155100	128684675	2970	2970	2970	2970	0
299	20240401	155000	128684675	2970	2970	2970	2970	0
300	20240401	154900	128684675	2970	2970	2970	2970	0
301	20240401	154800	128684675	2970	2970	2970	2970	0
302	20240401	154700	128684675	2970	2970	2970	2970	553
303	20240401	154600	128684675	2970	2970	2970	2970	0
304	20240401	154500	128684675	2970	2970	2970	2970	0
305	20240401	154400	128684675	2970	2970	2970	2970	0
306	20240401	154300	128684675	2970	2970	2970	2970	0
307	20240401	154200	128684675	2970	2970	2970	2970	0
308	20240401	154100	128684675	2970	2970	2970	2970	0
309	20240401	154000	128684675	2970	2970	2970	2970	0
310	20240401	153900	128684675	2970	2970	2970	2970	0
311	20240401	153800	128684675	2970	2970	2970	2970	0
312	20240401	153700	128684675	2970	2970	2970	2970	0
313	20240401	153600	128684675	2970	2970	2970	2970	0
314	20240401	153500	128684675	2970	2970	2970	2970	0
315	20240401	153400	128684675	2970	2970	2970	2970	0
316	20240401	153300	128684675	2970	2970	2970	2970	0
317	20240401	153200	128684675	2970	2970	2970	2970	0
318	20240401	153100	128684675	2970	2970	2970	2970	0
319	20240401	153000	128684675	2970	2970	2970	2970	553
320	20240401	152900	127042265	2950	2950	2950	2950	0
321	20240401	152800	127042265	2950	2950	2950	2950	0
322	20240401	152700	127042265	2950	2950	2950	2950	0
323	20240401	152600	127042265	2950	2950	2950	2950	0
324	20240401	152500	127042265	2950	2950	2950	2950	0
325	20240401	152400	127042265	2950	2950	2950	2950	0
326	20240401	152300	127042265	2950	2950	2950	2950	0
327	20240401	152200	127042265	2950	2950	2950	2950	0
328	20240401	152100	127042265	2950	2950	2950	2950	0
329	20240401	152000	127042265	2950	2950	2950	2950	0
330	20240401	151900	127042265	2950	2950	2950	2950	0
331	20240401	151800	127042265	2950	2950	2950	2950	1
332	20240401	151700	127039315	2950	2950	2950	2950	100
333	20240401	151600	126744315	2950	2950	2950	2950	25
334	20240401	151500	126670565	2950	2950	2950	2950	1
335	20240401	151400	126667615	2950	2950	2950	2950	620
336	20240401	151300	124838615	2950	2950	2950	2950	26
337	20240401	151200	124761915	2955	2950	2955	2950	644
338	20240401	151100	122861865	2950	2950	2950	2950	25
339	20240401	151000	122788115	2950	2950	2950	2950	26
340	20240401	150900	122711415	2955	2955	2955	2955	155
341	20240401	150800	122253390	2955	2950	2955	2950	30
342	20240401	150700	122164865	2950	2950	2950	2950	26
343	20240401	150600	122088165	2955	2955	2955	2955	5
344	20240401	150500	122073390	2950	2950	2950	2950	26
345	20240401	150400	121996690	2955	2950	2955	2950	26
346	20240401	150300	121919985	2950	2950	2950	2950	0
347	20240401	150200	121919985	2950	2950	2950	2950	26
348	20240401	150100	121843285	2955	2950	2955	2950	125
349	20240401	150000	121474035	2950	2950	2950	2950	25
350	20240401	145900	121400285	2950	2950	2950	2950	1
351	20240401	145800	121397335	2950	2955	2955	2950	625
352	20240401	145700	119550585	2955	2955	2955	2950	30
353	20240401	145600	119462065	2955	2955	2955	2955	100
354	20240401	145500	119166565	2950	2950	2950	2950	25
355	20240401	145400	119092815	2950	2950	2950	2950	1310
356	20240401	145300	115228315	2955	2955	2955	2955	250
357	20240401	145200	114489565	2950	2950	2950	2950	25
358	20240401	145100	114415815	2950	2955	2955	2950	525
359	20240401	145000	112864565	2950	2950	2950	2950	0
360	20240401	144900	112864565	2950	2950	2950	2950	25
361	20240401	144800	112790815	2955	2950	2955	2950	45
362	20240401	144700	112657965	2955	2950	2955	2950	45
363	20240401	144600	112525115	2950	2950	2950	2950	0
364	20240401	144500	112525115	2950	2950	2950	2950	25
365	20240401	144400	112451365	2950	2950	2950	2950	25
366	20240401	144300	112377615	2950	2950	2950	2950	0
367	20240401	144200	112377615	2950	2955	2955	2950	137
368	20240401	144100	111972905	2950	2950	2950	2950	25
369	20240401	144000	111899155	2950	2950	2950	2950	0
370	20240401	143900	111899155	2950	2950	2950	2950	25
371	20240401	143800	111825405	2950	2950	2950	2950	25
372	20240401	143700	111751655	2955	2955	2955	2955	300
373	20240401	143600	110865155	2950	2950	2950	2950	25
374	20240401	143500	110791405	2950	2955	2955	2950	50
375	20240401	143400	110643780	2950	2950	2950	2950	0
376	20240401	143300	110643780	2950	2950	2950	2950	25
377	20240401	143200	110570030	2950	2950	2950	2950	25
378	20240401	143100	110496280	2950	2950	2950	2950	25
379	20240401	143000	110422530	2955	2955	2955	2955	400
380	20240401	142900	109240530	2950	2950	2950	2950	25
381	20240401	142800	109166780	2950	2950	2950	2950	25
382	20240401	142700	109093030	2955	2955	2955	2955	33
383	20240401	142600	108995515	2950	2955	2955	2950	92
384	20240401	142500	108723780	2955	2950	2955	2950	80
385	20240401	142400	108487505	2950	2950	2950	2950	0
386	20240401	142300	108487505	2950	2950	2950	2950	25
387	20240401	142200	108413755	2950	2950	2950	2950	85
388	20240401	142100	108163005	2950	2950	2950	2950	0
389	20240401	142000	108163005	2950	2955	2955	2950	1025
390	20240401	141900	105134255	2950	2950	2950	2950	25
391	20240401	141800	105060505	2950	2955	2955	2950	7143
392	20240401	141700	83956475	2955	2960	2960	2955	40
393	20240401	141600	83838200	2955	2955	2955	2955	25
394	20240401	141500	83764325	2965	2955	2965	2955	26
395	20240401	141400	83687485	2955	2955	2955	2955	0
396	20240401	141300	83687485	2955	2960	2960	2955	36
397	20240401	141200	83581050	2960	2960	2960	2960	10
398	20240401	141100	83551450	2960	2960	2960	2960	169
399	20240401	141000	83051210	2960	2960	2960	2960	0
400	20240401	140900	83051210	2960	2960	2960	2960	210
401	20240401	140800	82429610	2960	2960	2960	2960	221
402	20240401	140700	81775450	2955	2955	2955	2955	25
403	20240401	140600	81701575	2955	2955	2955	2955	25
404	20240401	140500	81627700	2955	2955	2955	2955	0
405	20240401	140400	81627700	2955	2960	2960	2955	26
406	20240401	140300	81550865	2955	2955	2955	2955	225
407	20240401	140200	80885990	2955	2955	2955	2955	25
408	20240401	140100	80812115	2960	2960	2960	2960	2
409	20240401	140000	80806195	2955	2955	2955	2955	25
410	20240401	135900	80732320	2955	2955	2955	2955	25
411	20240401	135800	80658445	2955	2955	2955	2955	0
412	20240401	135700	80658445	2955	2955	2955	2955	25
413	20240401	135600	80584570	2960	2960	2960	2960	0
414	20240401	135500	80584570	2960	2960	2960	2960	33
415	20240401	135400	80486890	2960	2960	2960	2960	0
416	20240401	135300	80486890	2960	2960	2960	2960	0
417	20240401	135200	80486890	2960	2960	2960	2960	1403
418	20240401	135100	76334010	2960	2955	2960	2955	26
419	20240401	135000	76257175	2955	2955	2955	2955	25
420	20240401	134900	76183300	2955	2955	2955	2955	0
421	20240401	134800	76183300	2955	2955	2955	2955	25
422	20240401	134700	76109425	2955	2960	2960	2955	28
423	20240401	134600	76026680	2960	2960	2960	2960	22
424	20240401	134500	75961560	2960	2960	2960	2960	0
425	20240401	134400	75961560	2960	2960	2960	2960	1520
426	20240401	134300	71462360	2960	2960	2960	2960	25
427	20240401	134200	71388360	2960	2960	2960	2960	0
428	20240401	134100	71388360	2960	2970	2970	2960	32
429	20240401	134000	71293570	2960	2960	2960	2960	25
430	20240401	133900	71219570	2960	2960	2960	2960	0
431	20240401	133800	71219570	2960	2960	2960	2960	25
432	20240401	133700	71145570	2960	2960	2960	2960	1222
433	20240401	133600	67528450	2960	2960	2960	2960	202
434	20240401	133500	66930530	2960	2960	2960	2960	25
435	20240401	133400	66856530	2960	2965	2965	2960	26
436	20240401	133300	66779565	2965	2960	2965	2960	26
437	20240401	133200	66702600	2970	2970	2970	2970	0
438	20240401	133100	66702600	2970	2960	2970	2960	27
439	20240401	133000	66622660	2960	2960	2960	2960	25
440	20240401	132900	66548660	2960	2960	2960	2960	0
441	20240401	132800	66548660	2960	2960	2960	2960	25
442	20240401	132700	66474660	2960	2970	2970	2960	30
443	20240401	132600	66385810	2960	2960	2960	2960	0
444	20240401	132500	66385810	2960	2960	2960	2960	25
445	20240401	132400	66311810	2960	2960	2960	2960	25
446	20240401	132300	66237810	2960	2960	2960	2960	0
447	20240401	132200	66237810	2960	2960	2960	2960	25
448	20240401	132100	66163810	2960	2970	2970	2960	30
449	20240401	132000	66074960	2960	2960	2960	2960	0
450	20240401	131900	66074960	2960	2960	2960	2960	25
451	20240401	131800	66000960	2960	2960	2960	2960	25
452	20240401	131700	65926960	2960	2960	2960	2960	25
453	20240401	131600	65852960	2960	2960	2960	2960	0
454	20240401	131500	65852960	2960	2960	2960	2960	25
455	20240401	131400	65778960	2960	2970	2970	2960	26
456	20240401	131300	65701990	2960	2960	2960	2960	0
457	20240401	131200	65701990	2960	2960	2960	2960	25
458	20240401	131100	65627990	2960	2960	2960	2960	25
459	20240401	131000	65553990	2960	2960	2960	2960	0
460	20240401	130900	65553990	2960	2960	2960	2960	25
461	20240401	130800	65479990	2960	2960	2960	2960	25
462	20240401	130700	65405990	2970	2970	2970	2970	26
463	20240401	130600	65328770	2960	2960	2960	2960	25
464	20240401	130500	65254770	2960	2970	2970	2960	26
465	20240401	130400	65177800	2960	2960	2960	2960	0
466	20240401	130300	65177800	2960	2970	2970	2960	26
467	20240401	130200	65100830	2970	2960	2970	2960	26
468	20240401	130100	65023860	2960	2960	2960	2960	25
469	20240401	130000	64949860	2960	2960	2960	2960	0
470	20240401	125900	64949860	2960	2970	2970	2960	59
471	20240401	125800	64774880	2970	2970	2970	2960	46
472	20240401	125700	64638510	2960	2960	2960	2960	0
473	20240401	125600	64638510	2960	2960	2960	2960	25
474	20240401	125500	64564510	2960	2960	2960	2960	25
475	20240401	125400	64490510	2960	2960	2960	2960	0
476	20240401	125300	64490510	2960	2960	2960	2960	25
477	20240401	125200	64416510	2960	2960	2960	2960	25
478	20240401	125100	64342510	2960	2960	2960	2960	0
479	20240401	125000	64342510	2960	2960	2960	2960	25
480	20240401	124900	64268510	2960	2960	2960	2960	25
481	20240401	124800	64194510	2965	2960	2965	2960	26
482	20240401	124700	64117545	2960	2960	2960	2960	0
483	20240401	124600	64117545	2960	2960	2960	2960	25
484	20240401	124500	64043545	2960	2960	2960	2960	25
485	20240401	124400	63969545	2970	2970	2970	2970	200
486	20240401	124300	63375545	2960	2960	2960	2960	25
487	20240401	124200	63301545	2960	2960	2960	2960	25
488	20240401	124100	63227545	2960	2960	2960	2960	0
489	20240401	124000	63227545	2960	2960	2960	2960	25
490	20240401	123900	63153545	2965	2960	2970	2960	33
491	20240401	123800	63055805	2960	2960	2960	2960	0
492	20240401	123700	63055805	2960	2960	2960	2960	25
493	20240401	123600	62981805	2965	2960	2965	2960	32
494	20240401	123500	62887050	2960	2960	2960	2960	0
495	20240401	123400	62887050	2960	2960	2960	2960	25
496	20240401	123300	62813050	2960	2960	2960	2960	25
497	20240401	123200	62739050	2965	2960	2965	2960	36
498	20240401	123100	62632435	2960	2960	2960	2960	0
499	20240401	123000	62632435	2960	2970	2970	2960	42
500	20240401	122900	62507945	2960	2960	2960	2960	425
501	20240401	122800	61249945	2960	2960	2960	2960	0
502	20240401	122700	61249945	2960	2960	2960	2960	25
503	20240401	122600	61175945	2960	2960	2960	2960	25
504	20240401	122500	61101945	2960	2960	2960	2960	0
505	20240401	122400	61101945	2960	2960	2960	2960	25
506	20240401	122300	61027945	2960	2960	2960	2960	25
507	20240401	122200	60953945	2970	2970	2970	2970	1197
508	20240401	122100	57398855	2960	2960	2960	2960	25
509	20240401	122000	57324855	2960	2960	2960	2960	1510
510	20240401	121900	52855255	2960	2960	2960	2960	187
511	20240401	121800	52301735	2960	2960	2960	2960	25
512	20240401	121700	52227735	2960	2960	2960	2960	25
513	20240401	121600	52153735	2965	2965	2965	2965	0
514	20240401	121500	52153735	2965	2965	2965	2965	0
515	20240401	121400	52153735	2965	2965	2965	2965	0
516	20240401	121300	52153735	2965	2965	2965	2965	0
517	20240401	121200	52153735	2965	2965	2965	2965	1000
518	20240401	121100	49188735	2960	2960	2960	2960	25
519	20240401	121000	49114735	2960	2960	2960	2960	25
520	20240401	120900	49040735	2965	2965	2965	2965	32
521	20240401	120800	48945855	2960	2960	2960	2960	25
522	20240401	120700	48871855	2960	2960	2960	2960	25
523	20240401	120600	48797855	2960	2960	2960	2960	0
524	20240401	120500	48797855	2960	2960	2960	2960	25
525	20240401	120400	48723855	2965	2960	2965	2960	125
526	20240401	120300	48353355	2960	2960	2960	2960	25
527	20240401	120200	48279355	2965	2965	2965	2965	2
528	20240401	120100	48273425	2960	2960	2960	2960	25
529	20240401	120000	48199425	2960	2960	2960	2960	25
530	20240401	115900	48125425	2960	2960	2960	2960	0
531	20240401	115800	48125425	2960	2960	2960	2960	25
532	20240401	115700	48051425	2960	2960	2960	2960	25
533	20240401	115600	47977425	2960	2960	2960	2960	0
534	20240401	115500	47977425	2960	2960	2960	2960	107
535	20240401	115400	47660705	2960	2960	2960	2960	25
536	20240401	115300	47586705	2960	2960	2960	2960	0
537	20240401	115200	47586705	2960	2965	2965	2960	26
538	20240401	115100	47509740	2960	2960	2960	2960	25
539	20240401	115000	47435740	2960	2960	2960	2960	0
540	20240401	114900	47435740	2960	2960	2960	2960	25
541	20240401	114800	47361740	2960	2960	2960	2960	25
542	20240401	114700	47287740	2960	2960	2960	2960	25
543	20240401	114600	47213740	2960	2960	2960	2960	0
544	20240401	114500	47213740	2960	2960	2960	2960	25
545	20240401	114400	47139740	2965	2960	2965	2960	30
546	20240401	114300	47050915	2960	2960	2960	2960	0
547	20240401	114200	47050915	2960	2960	2960	2960	25
548	20240401	114100	46976915	2960	2965	2965	2960	32
549	20240401	114000	46882160	2960	2960	2960	2960	0
550	20240401	113900	46882160	2960	2965	2965	2960	30
551	20240401	113800	46793335	2960	2960	2960	2960	25
552	20240401	113700	46719335	2960	2960	2960	2960	0
553	20240401	113600	46719335	2960	2960	2960	2960	25
554	20240401	113500	46645335	2960	2960	2960	2960	25
555	20240401	113400	46571335	2960	2960	2960	2960	0
556	20240401	113300	46571335	2960	2965	2965	2960	328
557	20240401	113200	45598940	2960	2960	2960	2960	25
558	20240401	113100	45524940	2965	2960	2965	2960	27
559	20240401	113000	45445010	2960	2960	2960	2960	0
560	20240401	112900	45445010	2960	2960	2960	2960	25
561	20240401	112800	45371010	2960	2960	2960	2960	25
562	20240401	112700	45297010	2960	2960	2960	2960	0
563	20240401	112600	45297010	2960	2960	2960	2960	25
564	20240401	112500	45223010	2960	2960	2960	2960	25
565	20240401	112400	45149010	2965	2965	2965	2965	200
566	20240401	112300	44556010	2960	2960	2960	2960	25
567	20240401	112200	44482010	2960	2960	2960	2960	25
568	20240401	112100	44408010	2965	2965	2965	2965	2
569	20240401	112000	44402080	2960	2960	2960	2960	25
570	20240401	111900	44328080	2960	2960	2960	2960	25
571	20240401	111800	44254080	2960	2960	2960	2960	42
572	20240401	111700	44129760	2960	2960	2960	2960	0
573	20240401	111600	44129760	2960	2960	2960	2960	25
574	20240401	111500	44055760	2960	2960	2960	2960	25
575	20240401	111400	43981760	2960	2960	2960	2960	0
576	20240401	111300	43981760	2960	2960	2960	2960	25
577	20240401	111200	43907760	2960	2960	2960	2960	25
578	20240401	111100	43833760	2960	2960	2960	2960	0
579	20240401	111000	43833760	2960	2960	2960	2960	25
580	20240401	110900	43759760	2960	2960	2960	2960	25
581	20240401	110800	43685760	2960	2960	2960	2960	0
582	20240401	110700	43685760	2960	2960	2960	2960	25
583	20240401	110600	43611760	2970	2960	2970	2960	27
584	20240401	110500	43531830	2960	2960	2960	2960	0
585	20240401	110400	43531830	2960	2960	2960	2960	25
586	20240401	110300	43457830	2960	2960	2960	2960	25
587	20240401	110200	43383830	2960	2960	2960	2960	25
588	20240401	110100	43309830	2960	2960	2960	2960	0
589	20240401	110000	43309830	2960	2960	2960	2960	25
590	20240401	105900	43235830	2960	2960	2960	2960	25
591	20240401	105800	43161830	2960	2960	2960	2960	0
592	20240401	105700	43161830	2960	2960	2960	2960	25
593	20240401	105600	43087830	2960	2960	2960	2960	25
594	20240401	105500	43013830	2960	2960	2960	2960	0
595	20240401	105400	43013830	2960	2960	2960	2960	25
596	20240401	105300	42939830	2960	2960	2960	2960	25
597	20240401	105200	42865830	2960	2960	2960	2960	0
598	20240401	105100	42865830	2960	2960	2960	2960	25
599	20240401	105000	42791830	2965	2970	2970	2960	118
600	20240401	104900	42441775	2960	2960	2960	2960	0
601	20240401	104800	42441775	2960	2960	2960	2960	25
602	20240401	104700	42367775	2960	2960	2960	2960	25
603	20240401	104600	42293775	2965	2960	2965	2960	30
604	20240401	104500	42204950	2960	2960	2960	2960	2
605	20240401	104400	42199030	2960	2970	2970	2960	27
606	20240401	104300	42119090	2970	2960	2970	2960	27
607	20240401	104200	42039150	2960	2960	2960	2960	0
608	20240401	104100	42039150	2960	2960	2960	2960	25
609	20240401	104000	41965150	2960	2960	2960	2960	25
610	20240401	103900	41891150	2960	2960	2960	2960	0
611	20240401	103800	41891150	2960	2960	2960	2960	25
612	20240401	103700	41817150	2960	2960	2960	2960	25
613	20240401	103600	41743150	2960	2960	2960	2960	0
614	20240401	103500	41743150	2960	2960	2960	2960	25
615	20240401	103400	41669150	2960	2970	2970	2960	250
616	20240401	103300	40926900	2960	2960	2960	2960	0
617	20240401	103200	40926900	2960	2960	2960	2960	0
618	20240401	103100	40926900	2960	2960	2960	2960	0
619	20240401	103000	40926900	2960	2960	2960	2960	891
620	20240401	102900	38289540	2960	2960	2960	2960	0
621	20240401	102800	38289540	2960	2960	2960	2960	25
622	20240401	102700	38215540	2960	2960	2960	2960	0
623	20240401	102600	38215540	2960	2960	2960	2960	0
624	20240401	102500	38215540	2960	2960	2960	2960	0
625	20240401	102400	38215540	2960	2960	2960	2960	0
626	20240401	102300	38215540	2960	2960	2960	2960	2
627	20240401	102200	38209620	2970	2970	2970	2970	0
628	20240401	102100	38209620	2970	2970	2970	2970	0
629	20240401	102000	38209620	2970	2970	2970	2970	1635
630	20240401	101900	33353670	2970	2970	2970	2970	0
631	20240401	101800	33353670	2970	2970	2970	2970	0
632	20240401	101700	33353670	2970	2980	2980	2970	18
633	20240401	101600	33300040	2980	2980	2980	2980	0
634	20240401	101500	33300040	2980	2980	2980	2980	0
635	20240401	101400	33300040	2980	2980	2980	2980	100
636	20240401	101300	33002040	2980	2980	2980	2980	110
637	20240401	101200	32674240	2980	2980	2980	2980	10
638	20240401	101100	32644440	2980	2980	2980	2980	0
639	20240401	101000	32644440	2980	2980	2980	2980	0
640	20240401	100900	32644440	2980	2980	2980	2980	0
641	20240401	100800	32644440	2980	2980	2980	2980	1
642	20240401	100700	32641460	2980	2980	2980	2980	2
643	20240401	100600	32635500	2980	2980	2980	2980	0
644	20240401	100500	32635500	2980	2980	2980	2980	2
645	20240401	100400	32629540	2980	2980	2980	2980	1
646	20240401	100300	32626560	2960	2960	2960	2960	0
647	20240401	100200	32626560	2960	2960	2960	2960	0
648	20240401	100100	32626560	2960	2960	2960	2960	0
649	20240401	100000	32626560	2960	2960	2960	2960	0
650	20240401	095900	32626560	2960	2965	2965	2960	650
651	20240401	095800	30702060	2980	2980	2980	2980	0
652	20240401	095700	30702060	2980	2970	2980	2970	653
653	20240401	095600	28761325	2960	2960	2960	2960	0
654	20240401	095500	28761325	2960	2960	2960	2960	0
655	20240401	095400	28761325	2960	2970	2970	2960	1001
656	20240401	095300	25797260	2965	2965	2965	2965	941
657	20240401	095200	23007195	2965	2965	2965	2965	200
658	20240401	095100	22414195	2970	2970	2970	2970	0
659	20240401	095000	22414195	2970	2970	2970	2970	0
660	20240401	094900	22414195	2970	2970	2970	2970	3
661	20240401	094800	22405285	2970	2970	2970	2970	4
662	20240401	094700	22393405	2970	2970	2970	2970	0
663	20240401	094600	22393405	2970	2970	2970	2970	0
664	20240401	094500	22393405	2970	2970	2970	2970	40
665	20240401	094400	22274605	2970	2970	2970	2970	315
666	20240401	094300	21339055	2970	2970	2970	2965	90
667	20240401	094200	21071805	2970	2970	2970	2970	0
668	20240401	094100	21071805	2970	2970	2970	2970	240
669	20240401	094000	20359005	2970	2970	2970	2970	0
670	20240401	093900	20359005	2970	2970	2970	2970	0
671	20240401	093800	20359005	2970	2970	2970	2970	0
672	20240401	093700	20359005	2970	2970	2970	2970	0
673	20240401	093600	20359005	2970	2970	2970	2970	0
674	20240401	093500	20359005	2970	2970	2970	2970	33
675	20240401	093400	20260995	2965	2970	2970	2965	1700
676	20240401	093300	15220130	2970	2970	2970	2970	0
677	20240401	093200	15220130	2970	2970	2970	2970	0
678	20240401	093100	15220130	2970	2970	2970	2970	1000
679	20240401	093000	12250130	2975	2975	2975	2975	100
680	20240401	092900	11952630	2975	2975	2975	2975	1
681	20240401	092800	11949655	2975	2975	2975	2975	0
682	20240401	092700	11949655	2975	2975	2975	2975	0
683	20240401	092600	11949655	2975	2975	2975	2975	0
684	20240401	092500	11949655	2975	2975	2975	2975	0
685	20240401	092400	11949655	2975	2975	2975	2975	5
686	20240401	092300	11934780	2975	2975	2975	2975	0
687	20240401	092200	11934780	2975	2975	2975	2975	0
688	20240401	092100	11934780	2975	2975	2975	2975	1
689	20240401	092000	11931805	2975	2975	2975	2975	0
690	20240401	091900	11931805	2975	2975	2975	2975	0
691	20240401	091800	11931805	2975	2975	2975	2975	1
692	20240401	091700	11928830	2970	2970	2970	2970	6
693	20240401	091600	11911010	2970	2970	2970	2970	0
694	20240401	091500	11911010	2970	2970	2970	2970	0
695	20240401	091400	11911010	2970	2975	2975	2970	2944
696	20240401	091300	3167320	2970	2970	2970	2970	0
697	20240401	091200	3167320	2970	2970	2970	2970	0
698	20240401	091100	3167320	2970	2970	2970	2970	0
699	20240401	091000	3167320	2970	2970	2970	2970	0
700	20240401	090900	3167320	2970	2970	2970	2970	0
701	20240401	090800	3167320	2970	2970	2970	2970	0
702	20240401	090700	3167320	2970	2970	2970	2970	0
703	20240401	090600	3167320	2970	2970	2970	2970	0
704	20240401	090500	3167320	2970	2970	2970	2970	427
705	20240401	090400	1899130	2995	2995	2995	2995	0
706	20240401	090300	1899130	2995	2995	2995	2995	0
707	20240401	090200	1899130	2995	2995	2995	2995	0
708	20240401	090100	1899130	2995	2995	2995	2995	1
709	20240401	090000	1896135	3000	3005	3005	3000	631