KissMeData/175140/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	200600	1359479745	4990	4990	4990	4990	941
3	20240401	200500	1359479745	4990	4990	4990	4990	0
4	20240401	200400	1359479745	4990	4990	4990	4990	0
5	20240401	200300	1359479745	4990	4990	4990	4990	0
6	20240401	200200	1359479745	4990	4990	4990	4990	0
7	20240401	200100	1359479745	4990	4990	4990	4990	0
8	20240401	200000	1359479745	4990	4990	4990	4990	0
9	20240401	195900	1359479745	4990	4990	4990	4990	0
10	20240401	195800	1359479745	4990	4990	4990	4990	0
11	20240401	195700	1359479745	4990	4990	4990	4990	0
12	20240401	195600	1359479745	4990	4990	4990	4990	0
13	20240401	195500	1359479745	4990	4990	4990	4990	0
14	20240401	195400	1359479745	4990	4990	4990	4990	0
15	20240401	195300	1359479745	4990	4990	4990	4990	0
16	20240401	195200	1359479745	4990	4990	4990	4990	0
17	20240401	195100	1359479745	4990	4990	4990	4990	0
18	20240401	195000	1359479745	4990	4990	4990	4990	0
19	20240401	194900	1359479745	4990	4990	4990	4990	0
20	20240401	194800	1359479745	4990	4990	4990	4990	0
21	20240401	194700	1359479745	4990	4990	4990	4990	0
22	20240401	194600	1359479745	4990	4990	4990	4990	0
23	20240401	194500	1359479745	4990	4990	4990	4990	0
24	20240401	194400	1359479745	4990	4990	4990	4990	0
25	20240401	194300	1359479745	4990	4990	4990	4990	0
26	20240401	194200	1359479745	4990	4990	4990	4990	0
27	20240401	194100	1359479745	4990	4990	4990	4990	0
28	20240401	194000	1359479745	4990	4990	4990	4990	0
29	20240401	193900	1359479745	4990	4990	4990	4990	0
30	20240401	193800	1359479745	4990	4990	4990	4990	0
31	20240401	193700	1359479745	4990	4990	4990	4990	0
32	20240401	193600	1359479745	4990	4990	4990	4990	941
33	20240401	193500	1359479745	4990	4990	4990	4990	0
34	20240401	193400	1359479745	4990	4990	4990	4990	0
35	20240401	193300	1359479745	4990	4990	4990	4990	0
36	20240401	193200	1359479745	4990	4990	4990	4990	0
37	20240401	193100	1359479745	4990	4990	4990	4990	0
38	20240401	193000	1359479745	4990	4990	4990	4990	0
39	20240401	192900	1359479745	4990	4990	4990	4990	0
40	20240401	192800	1359479745	4990	4990	4990	4990	0
41	20240401	192700	1359479745	4990	4990	4990	4990	0
42	20240401	192600	1359479745	4990	4990	4990	4990	0
43	20240401	192500	1359479745	4990	4990	4990	4990	0
44	20240401	192400	1359479745	4990	4990	4990	4990	0
45	20240401	192300	1359479745	4990	4990	4990	4990	0
46	20240401	192200	1359479745	4990	4990	4990	4990	0
47	20240401	192100	1359479745	4990	4990	4990	4990	0
48	20240401	192000	1359479745	4990	4990	4990	4990	0
49	20240401	191900	1359479745	4990	4990	4990	4990	0
50	20240401	191800	1359479745	4990	4990	4990	4990	0
51	20240401	191700	1359479745	4990	4990	4990	4990	0
52	20240401	191600	1359479745	4990	4990	4990	4990	0
53	20240401	191500	1359479745	4990	4990	4990	4990	0
54	20240401	191400	1359479745	4990	4990	4990	4990	0
55	20240401	191300	1359479745	4990	4990	4990	4990	0
56	20240401	191200	1359479745	4990	4990	4990	4990	0
57	20240401	191100	1359479745	4990	4990	4990	4990	0
58	20240401	191000	1359479745	4990	4990	4990	4990	0
59	20240401	190900	1359479745	4990	4990	4990	4990	0
60	20240401	190800	1359479745	4990	4990	4990	4990	0
61	20240401	190700	1359479745	4990	4990	4990	4990	0
62	20240401	190600	1359479745	4990	4990	4990	4990	941
63	20240401	190500	1359479745	4990	4990	4990	4990	0
64	20240401	190400	1359479745	4990	4990	4990	4990	0
65	20240401	190300	1359479745	4990	4990	4990	4990	0
66	20240401	190200	1359479745	4990	4990	4990	4990	0
67	20240401	190100	1359479745	4990	4990	4990	4990	0
68	20240401	190000	1359479745	4990	4990	4990	4990	0
69	20240401	185900	1359479745	4990	4990	4990	4990	0
70	20240401	185800	1359479745	4990	4990	4990	4990	0
71	20240401	185700	1359479745	4990	4990	4990	4990	0
72	20240401	185600	1359479745	4990	4990	4990	4990	0
73	20240401	185500	1359479745	4990	4990	4990	4990	0
74	20240401	185400	1359479745	4990	4990	4990	4990	0
75	20240401	185300	1359479745	4990	4990	4990	4990	0
76	20240401	185200	1359479745	4990	4990	4990	4990	0
77	20240401	185100	1359479745	4990	4990	4990	4990	0
78	20240401	185000	1359479745	4990	4990	4990	4990	0
79	20240401	184900	1359479745	4990	4990	4990	4990	0
80	20240401	184800	1359479745	4990	4990	4990	4990	0
81	20240401	184700	1359479745	4990	4990	4990	4990	0
82	20240401	184600	1359479745	4990	4990	4990	4990	0
83	20240401	184500	1359479745	4990	4990	4990	4990	0
84	20240401	184400	1359479745	4990	4990	4990	4990	0
85	20240401	184300	1359479745	4990	4990	4990	4990	0
86	20240401	184200	1359479745	4990	4990	4990	4990	0
87	20240401	184100	1359479745	4990	4990	4990	4990	0
88	20240401	184000	1359479745	4990	4990	4990	4990	0
89	20240401	183900	1359479745	4990	4990	4990	4990	0
90	20240401	183800	1359479745	4990	4990	4990	4990	0
91	20240401	183700	1359479745	4990	4990	4990	4990	0
92	20240401	183600	1359479745	4990	4990	4990	4990	941
93	20240401	183500	1359479745	4990	4990	4990	4990	0
94	20240401	183400	1359479745	4990	4990	4990	4990	0
95	20240401	183300	1359479745	4990	4990	4990	4990	0
96	20240401	183200	1359479745	4990	4990	4990	4990	0
97	20240401	183100	1359479745	4990	4990	4990	4990	0
98	20240401	183000	1359479745	4990	4990	4990	4990	0
99	20240401	182900	1359479745	4990	4990	4990	4990	0
100	20240401	182800	1359479745	4990	4990	4990	4990	0
101	20240401	182700	1359479745	4990	4990	4990	4990	0
102	20240401	182600	1359479745	4990	4990	4990	4990	0
103	20240401	182500	1359479745	4990	4990	4990	4990	0
104	20240401	182400	1359479745	4990	4990	4990	4990	0
105	20240401	182300	1359479745	4990	4990	4990	4990	0
106	20240401	182200	1359479745	4990	4990	4990	4990	0
107	20240401	182100	1359479745	4990	4990	4990	4990	0
108	20240401	182000	1359479745	4990	4990	4990	4990	0
109	20240401	181900	1359479745	4990	4990	4990	4990	0
110	20240401	181800	1359479745	4990	4990	4990	4990	0
111	20240401	181700	1359479745	4990	4990	4990	4990	0
112	20240401	181600	1359479745	4990	4990	4990	4990	0
113	20240401	181500	1359479745	4990	4990	4990	4990	0
114	20240401	181400	1359479745	4990	4990	4990	4990	0
115	20240401	181300	1359479745	4990	4990	4990	4990	0
116	20240401	181200	1359479745	4990	4990	4990	4990	0
117	20240401	181100	1359479745	4990	4990	4990	4990	0
118	20240401	181000	1359479745	4990	4990	4990	4990	0
119	20240401	180900	1359479745	4990	4990	4990	4990	0
120	20240401	180800	1359479745	4990	4990	4990	4990	0
121	20240401	180700	1359479745	4990	4990	4990	4990	0
122	20240401	180600	1359479745	4990	4990	4990	4990	941
123	20240401	180500	1359479745	4990	4990	4990	4990	0
124	20240401	180400	1359479745	4990	4990	4990	4990	0
125	20240401	180300	1359479745	4990	4990	4990	4990	0
126	20240401	180200	1359479745	4990	4990	4990	4990	0
127	20240401	180100	1359479745	4990	4990	4990	4990	0
128	20240401	180000	1359479745	4990	4990	4990	4990	0
129	20240401	175900	1359479745	4990	4990	4990	4990	0
130	20240401	175800	1359479745	4990	4990	4990	4990	0
131	20240401	175700	1359479745	4990	4990	4990	4990	0
132	20240401	175600	1359479745	4990	4990	4990	4990	0
133	20240401	175500	1359479745	4990	4990	4990	4990	0
134	20240401	175400	1359479745	4990	4990	4990	4990	0
135	20240401	175300	1359479745	4990	4990	4990	4990	0
136	20240401	175200	1359479745	4990	4990	4990	4990	0
137	20240401	175100	1359479745	4990	4990	4990	4990	0
138	20240401	175000	1359479745	4990	4990	4990	4990	0
139	20240401	174900	1359479745	4990	4990	4990	4990	0
140	20240401	174800	1359479745	4990	4990	4990	4990	0
141	20240401	174700	1359479745	4990	4990	4990	4990	0
142	20240401	174600	1359479745	4990	4990	4990	4990	0
143	20240401	174500	1359479745	4990	4990	4990	4990	0
144	20240401	174400	1359479745	4990	4990	4990	4990	0
145	20240401	174300	1359479745	4990	4990	4990	4990	0
146	20240401	174200	1359479745	4990	4990	4990	4990	0
147	20240401	174100	1359479745	4990	4990	4990	4990	0
148	20240401	174000	1359479745	4990	4990	4990	4990	0
149	20240401	173900	1359479745	4990	4990	4990	4990	0
150	20240401	173800	1359479745	4990	4990	4990	4990	0
151	20240401	173700	1359479745	4990	4990	4990	4990	0
152	20240401	173600	1359479745	4990	4990	4990	4990	941
153	20240401	173500	1359479745	4990	4990	4990	4990	0
154	20240401	173400	1359479745	4990	4990	4990	4990	0
155	20240401	173300	1359479745	4990	4990	4990	4990	0
156	20240401	173200	1359479745	4990	4990	4990	4990	0
157	20240401	173100	1359479745	4990	4990	4990	4990	0
158	20240401	173000	1359479745	4990	4990	4990	4990	0
159	20240401	172900	1359479745	4990	4990	4990	4990	0
160	20240401	172800	1359479745	4990	4990	4990	4990	0
161	20240401	172700	1359479745	4990	4990	4990	4990	0
162	20240401	172600	1359479745	4990	4990	4990	4990	0
163	20240401	172500	1359479745	4990	4990	4990	4990	0
164	20240401	172400	1359479745	4990	4990	4990	4990	0
165	20240401	172300	1359479745	4990	4990	4990	4990	0
166	20240401	172200	1359479745	4990	4990	4990	4990	0
167	20240401	172100	1359479745	4990	4990	4990	4990	0
168	20240401	172000	1359479745	4990	4990	4990	4990	0
169	20240401	171900	1359479745	4990	4990	4990	4990	0
170	20240401	171800	1359479745	4990	4990	4990	4990	0
171	20240401	171700	1359479745	4990	4990	4990	4990	0
172	20240401	171600	1359479745	4990	4990	4990	4990	0
173	20240401	171500	1359479745	4990	4990	4990	4990	0
174	20240401	171400	1359479745	4990	4990	4990	4990	0
175	20240401	171300	1359479745	4990	4990	4990	4990	0
176	20240401	171200	1359479745	4990	4990	4990	4990	0
177	20240401	171100	1359479745	4990	4990	4990	4990	0
178	20240401	171000	1359479745	4990	4990	4990	4990	0
179	20240401	170900	1359479745	4990	4990	4990	4990	0
180	20240401	170800	1359479745	4990	4990	4990	4990	0
181	20240401	170700	1359479745	4990	4990	4990	4990	0
182	20240401	170600	1359479745	4990	4990	4990	4990	941
183	20240401	170500	1359479745	4990	4990	4990	4990	0
184	20240401	170400	1359479745	4990	4990	4990	4990	0
185	20240401	170300	1359479745	4990	4990	4990	4990	0
186	20240401	170200	1359479745	4990	4990	4990	4990	0
187	20240401	170100	1359479745	4990	4990	4990	4990	0
188	20240401	170000	1359479745	4990	4990	4990	4990	0
189	20240401	165900	1359479745	4990	4990	4990	4990	0
190	20240401	165800	1359479745	4990	4990	4990	4990	0
191	20240401	165700	1359479745	4990	4990	4990	4990	0
192	20240401	165600	1359479745	4990	4990	4990	4990	0
193	20240401	165500	1359479745	4990	4990	4990	4990	0
194	20240401	165400	1359479745	4990	4990	4990	4990	0
195	20240401	165300	1359479745	4990	4990	4990	4990	0
196	20240401	165200	1359479745	4990	4990	4990	4990	0
197	20240401	165100	1359479745	4990	4990	4990	4990	0
198	20240401	165000	1359479745	4990	4990	4990	4990	0
199	20240401	164900	1359479745	4990	4990	4990	4990	0
200	20240401	164800	1359479745	4990	4990	4990	4990	0
201	20240401	164700	1359479745	4990	4990	4990	4990	0
202	20240401	164600	1359479745	4990	4990	4990	4990	0
203	20240401	164500	1359479745	4990	4990	4990	4990	0
204	20240401	164400	1359479745	4990	4990	4990	4990	0
205	20240401	164300	1359479745	4990	4990	4990	4990	0
206	20240401	164200	1359479745	4990	4990	4990	4990	0
207	20240401	164100	1359479745	4990	4990	4990	4990	0
208	20240401	164000	1359479745	4990	4990	4990	4990	0
209	20240401	163900	1359479745	4990	4990	4990	4990	0
210	20240401	163800	1359479745	4990	4990	4990	4990	0
211	20240401	163700	1359479745	4990	4990	4990	4990	0
212	20240401	163600	1359479745	4990	4990	4990	4990	941
213	20240401	163500	1359479745	4990	4990	4990	4990	0
214	20240401	163400	1359479745	4990	4990	4990	4990	0
215	20240401	163300	1359479745	4990	4990	4990	4990	0
216	20240401	163200	1359479745	4990	4990	4990	4990	0
217	20240401	163100	1359479745	4990	4990	4990	4990	0
218	20240401	163000	1359479745	4990	4990	4990	4990	0
219	20240401	162900	1359479745	4990	4990	4990	4990	0
220	20240401	162800	1359479745	4990	4990	4990	4990	0
221	20240401	162700	1359479745	4990	4990	4990	4990	0
222	20240401	162600	1359479745	4990	4990	4990	4990	0
223	20240401	162500	1359479745	4990	4990	4990	4990	0
224	20240401	162400	1359479745	4990	4990	4990	4990	0
225	20240401	162300	1359479745	4990	4990	4990	4990	0
226	20240401	162200	1359479745	4990	4990	4990	4990	0
227	20240401	162100	1359479745	4990	4990	4990	4990	0
228	20240401	162000	1359479745	4990	4990	4990	4990	0
229	20240401	161900	1359479745	4990	4990	4990	4990	0
230	20240401	161800	1359479745	4990	4990	4990	4990	0
231	20240401	161700	1359479745	4990	4990	4990	4990	0
232	20240401	161600	1359479745	4990	4990	4990	4990	0
233	20240401	161500	1359479745	4990	4990	4990	4990	0
234	20240401	161400	1359479745	4990	4990	4990	4990	0
235	20240401	161300	1359479745	4990	4990	4990	4990	0
236	20240401	161200	1359479745	4990	4990	4990	4990	0
237	20240401	161100	1359479745	4990	4990	4990	4990	0
238	20240401	161000	1359479745	4990	4990	4990	4990	0
239	20240401	160900	1359479745	4990	4990	4990	4990	0
240	20240401	160800	1359479745	4990	4990	4990	4990	0
241	20240401	160700	1359479745	4990	4990	4990	4990	0
242	20240401	160600	1359479745	4990	4990	4990	4990	941
243	20240401	160500	1359479745	4990	4990	4990	4990	0
244	20240401	160400	1359479745	4990	4990	4990	4990	0
245	20240401	160300	1359479745	4990	4990	4990	4990	0
246	20240401	160200	1359479745	4990	4990	4990	4990	0
247	20240401	160100	1359479745	4990	4990	4990	4990	0
248	20240401	160000	1359479745	4990	4990	4990	4990	0
249	20240401	155900	1359479745	4990	4990	4990	4990	0
250	20240401	155800	1359479745	4990	4990	4990	4990	0
251	20240401	155700	1359479745	4990	4990	4990	4990	0
252	20240401	155600	1359479745	4990	4990	4990	4990	0
253	20240401	155500	1359479745	4990	4990	4990	4990	0
254	20240401	155400	1359479745	4990	4990	4990	4990	0
255	20240401	155300	1359479745	4990	4990	4990	4990	0
256	20240401	155200	1359479745	4990	4990	4990	4990	0
257	20240401	155100	1359479745	4990	4990	4990	4990	0
258	20240401	155000	1359479745	4990	4990	4990	4990	0
259	20240401	154900	1359479745	4990	4990	4990	4990	0
260	20240401	154800	1359479745	4990	4990	4990	4990	0
261	20240401	154700	1359479745	4990	4990	4990	4990	0
262	20240401	154600	1359479745	4990	4990	4990	4990	0
263	20240401	154500	1359479745	4990	4990	4990	4990	0
264	20240401	154400	1359479745	4990	4990	4990	4990	0
265	20240401	154300	1359479745	4990	4990	4990	4990	0
266	20240401	154200	1359479745	4990	4990	4990	4990	0
267	20240401	154100	1359479745	4990	4990	4990	4990	0
268	20240401	154000	1359479745	4990	4990	4990	4990	0
269	20240401	153900	1359479745	4990	4990	4990	4990	0
270	20240401	153800	1359479745	4990	4990	4990	4990	0
271	20240401	153700	1359479745	4990	4990	4990	4990	0
272	20240401	153600	1359479745	4990	4990	4990	4990	941
273	20240401	153500	1359479745	4990	4990	4990	4990	0
274	20240401	153400	1359479745	4990	4990	4990	4990	0
275	20240401	153300	1359479745	4990	4990	4990	4990	0
276	20240401	153200	1359479745	4990	4990	4990	4990	0
277	20240401	153100	1359479745	4990	4990	4990	4990	0
278	20240401	153000	1359479745	4990	4990	4990	4990	941
279	20240401	152900	1354784155	5040	5040	5040	5040	0
280	20240401	152800	1354784155	5040	5040	5040	5040	0
281	20240401	152700	1354784155	5040	5040	5040	5040	0
282	20240401	152600	1354784155	5040	5040	5040	5040	0
283	20240401	152500	1354784155	5040	5040	5040	5040	0
284	20240401	152400	1354784155	5040	5040	5040	5040	0
285	20240401	152300	1354784155	5040	5040	5040	5040	0
286	20240401	152200	1354784155	5040	5040	5040	5040	0
287	20240401	152100	1354784155	5040	5040	5040	5040	0
288	20240401	152000	1354784155	5040	5040	5040	5040	0
289	20240401	151900	1354784155	5040	5000	5040	4995	797
290	20240401	151800	1350789515	5000	5000	5040	5000	1966
291	20240401	151700	1340906155	5000	5000	5010	5000	195
292	20240401	151600	1339930845	5000	5000	5010	5000	409
293	20240401	151500	1337883195	4995	4995	4995	4995	67
294	20240401	151400	1337548530	5000	5000	5000	4995	474
295	20240401	151300	1335179400	4990	4990	4990	4990	1
296	20240401	151200	1335174410	5030	5030	5030	5030	0
297	20240401	151100	1335174410	5030	5030	5030	5030	0
298	20240401	151000	1335174410	5030	5030	5030	5030	0
299	20240401	150900	1335174410	5030	5020	5030	5020	201
300	20240401	150800	1334165380	4990	4990	4990	4990	32
301	20240401	150700	1334005700	4990	5010	5030	4990	4807
302	20240401	150600	1309955100	5030	5030	5030	5030	3
303	20240401	150500	1309940010	5000	5010	5010	5000	1898
304	20240401	150400	1300437540	5020	5050	5050	5020	4016
305	20240401	150300	1280276740	5050	5050	5050	5050	21
306	20240401	150200	1280170690	5050	5040	5050	5040	200
307	20240401	150100	1279161690	5040	5040	5040	5020	22
308	20240401	150000	1279051030	5050	5050	5050	5050	1
309	20240401	145900	1279045980	5050	5050	5050	5050	570
310	20240401	145800	1276167480	5030	5040	5040	5030	2003
311	20240401	145700	1266089880	5050	5050	5050	5050	0
312	20240401	145600	1266089880	5050	5050	5050	5050	0
313	20240401	145500	1266089880	5050	5050	5050	5050	438
314	20240401	145400	1263877980	5060	5060	5060	5060	0
315	20240401	145300	1263877980	5060	5060	5060	5060	0
316	20240401	145200	1263877980	5060	5060	5060	5060	0
317	20240401	145100	1263877980	5060	5060	5060	5060	2
318	20240401	145000	1263867860	5050	5050	5050	5050	0
319	20240401	144900	1263867860	5050	5050	5050	5050	100
320	20240401	144800	1263362860	5080	5080	5080	5080	15
321	20240401	144700	1263286660	5060	5060	5060	5060	165
322	20240401	144600	1262451760	5090	5090	5090	5090	1
323	20240401	144500	1262446670	5090	5060	5090	5060	11
324	20240401	144400	1262390860	5060	5060	5060	5050	444
325	20240401	144300	1260145470	5090	5070	5090	5070	6
326	20240401	144200	1260115030	5060	5090	5090	5050	2052
327	20240401	144100	1249734780	5070	5070	5070	5070	48
328	20240401	144000	1249491420	5090	5080	5090	5080	60
329	20240401	143900	1249186030	5100	5100	5100	5100	0
330	20240401	143800	1249186030	5100	5090	5100	5090	3129
331	20240401	143700	1233249780	5090	5050	5090	5050	5905
332	20240401	143600	1203315700	5030	5030	5030	5030	8
333	20240401	143500	1203275460	5050	5050	5050	5050	59
334	20240401	143400	1202977510	5050	5050	5050	5050	0
335	20240401	143300	1202977510	5050	5050	5050	5050	73
336	20240401	143200	1202608860	5050	5050	5050	5050	30
337	20240401	143100	1202457360	5060	5050	5060	5050	36
338	20240401	143000	1202275460	5030	5050	5050	5030	701
339	20240401	142900	1198749410	5060	5060	5060	5060	0
340	20240401	142800	1198749410	5060	5060	5060	5060	0
341	20240401	142700	1198749410	5060	5050	5060	5050	345
342	20240401	142600	1197003910	5050	5050	5050	5050	760
343	20240401	142500	1193165910	5050	5050	5050	5050	0
344	20240401	142400	1193165910	5050	5050	5050	5050	1
345	20240401	142300	1193160860	5040	5040	5040	5040	0
346	20240401	142200	1193160860	5040	5040	5040	5040	200
347	20240401	142100	1192152860	5040	5040	5050	5040	461
348	20240401	142000	1189824830	5050	5050	5050	5050	0
349	20240401	141900	1189824830	5050	5050	5050	5020	9
350	20240401	141800	1189779590	5020	5030	5050	5020	1212
351	20240401	141700	1183671220	5040	5030	5040	5030	529
352	20240401	141600	1181010330	5030	5030	5030	5030	24
353	20240401	141500	1180889610	5030	5030	5030	5030	0
354	20240401	141400	1180889610	5030	5030	5030	5030	0
355	20240401	141300	1180889610	5030	5030	5030	5030	100
356	20240401	141200	1180386610	5030	5030	5030	5030	0
357	20240401	141100	1180386610	5030	5030	5030	5030	0
358	20240401	141000	1180386610	5030	5030	5030	5030	0
359	20240401	140900	1180386610	5030	5030	5030	5030	477
360	20240401	140800	1177987300	5040	5040	5040	5040	0
361	20240401	140700	1177987300	5040	5040	5040	5040	0
362	20240401	140600	1177987300	5040	5040	5040	5040	0
363	20240401	140500	1177987300	5040	5040	5040	5040	0
364	20240401	140400	1177987300	5040	5040	5040	5040	406
365	20240401	140300	1175941060	5040	5040	5040	5040	320
366	20240401	140200	1174328260	5030	5020	5030	5020	996
367	20240401	140100	1169322040	5020	5020	5020	5020	124
368	20240401	140000	1168699560	5020	5020	5020	5020	10
369	20240401	135900	1168649360	5020	5020	5020	5020	1
370	20240401	135800	1168644340	5010	5010	5010	5010	0
371	20240401	135700	1168644340	5010	5010	5010	5010	0
372	20240401	135600	1168644340	5010	5010	5010	5010	0
373	20240401	135500	1168644340	5010	5010	5010	5010	200
374	20240401	135400	1167642340	5020	5020	5020	5020	0
375	20240401	135300	1167642340	5020	5010	5020	5010	202
376	20240401	135200	1166628310	5010	5010	5010	5010	445
377	20240401	135100	1164398860	5010	5010	5010	5010	0
378	20240401	135000	1164398860	5010	5010	5010	5010	0
379	20240401	134900	1164398860	5010	5010	5010	5010	0
380	20240401	134800	1164398860	5010	5010	5010	5010	0
381	20240401	134700	1164398860	5010	5010	5010	5010	0
382	20240401	134600	1164398860	5010	5010	5010	5010	0
383	20240401	134500	1164398860	5010	5010	5010	5010	0
384	20240401	134400	1164398860	5010	5010	5010	5010	0
385	20240401	134300	1164398860	5010	5010	5010	5010	1
386	20240401	134200	1164393850	5000	5000	5000	5000	0
387	20240401	134100	1164393850	5000	5000	5000	5000	0
388	20240401	134000	1164393850	5000	5000	5000	5000	4
389	20240401	133900	1164373850	5000	5000	5000	5000	0
390	20240401	133800	1164373850	5000	5010	5010	5000	52
391	20240401	133700	1164113830	5010	5010	5010	5010	0
392	20240401	133600	1164113830	5010	5010	5010	5010	0
393	20240401	133500	1164113830	5010	5010	5010	5010	1
394	20240401	133400	1164108820	4995	4995	4995	4995	92
395	20240401	133300	1163649280	4995	5000	5000	4995	1408
396	20240401	133200	1156616155	5000	5000	5000	5000	3535
397	20240401	133100	1138941155	5000	5000	5000	5000	0
398	20240401	133000	1138941155	5000	4995	5000	4995	87
399	20240401	132900	1138506535	5000	5000	5000	5000	0
400	20240401	132800	1138506535	5000	5000	5000	5000	183
401	20240401	132700	1137591535	4995	4995	4995	4995	0
402	20240401	132600	1137591535	4995	4995	4995	4995	0
403	20240401	132500	1137591535	4995	4995	4995	4995	0
404	20240401	132400	1137591535	4995	4995	4995	4995	0
405	20240401	132300	1137591535	4995	4995	4995	4995	0
406	20240401	132200	1137591535	4995	4995	4995	4995	0
407	20240401	132100	1137591535	4995	4995	4995	4995	0
408	20240401	132000	1137591535	4995	4995	4995	4995	6
409	20240401	131900	1137561565	4995	4995	4995	4995	600
410	20240401	131800	1134564565	4995	4995	4995	4995	0
411	20240401	131700	1134564565	4995	4995	4995	4995	0
412	20240401	131600	1134564565	4995	4995	4995	4995	0
413	20240401	131500	1134564565	4995	4995	4995	4995	0
414	20240401	131400	1134564565	4995	4995	4995	4995	0
415	20240401	131300	1134564565	4995	4995	4995	4995	30
416	20240401	131200	1134414715	4995	4995	4995	4995	0
417	20240401	131100	1134414715	4995	4995	4995	4995	0
418	20240401	131000	1134414715	4995	4995	4995	4995	12
419	20240401	130900	1134354775	4995	4995	4995	4995	0
420	20240401	130800	1134354775	4995	4995	4995	4995	0
421	20240401	130700	1134354775	4995	4995	4995	4995	0
422	20240401	130600	1134354775	4995	4995	4995	4995	15
423	20240401	130500	1134279850	4995	4995	4995	4995	0
424	20240401	130400	1134279850	4995	4995	4995	4995	0
425	20240401	130300	1134279850	4995	4995	4995	4995	48
426	20240401	130200	1134040090	4995	5000	5000	4995	108
427	20240401	130100	1133500130	4995	4995	4995	4995	0
428	20240401	130000	1133500130	4995	4995	4995	4995	76
429	20240401	125900	1133120510	5000	4995	5000	4995	150
430	20240401	125800	1132370760	4995	4995	4995	4995	23
431	20240401	125700	1132255875	5000	5000	5000	5000	200
432	20240401	125600	1131255875	4995	4995	4995	4995	1
433	20240401	125500	1131250880	4995	4995	4995	4995	1
434	20240401	125400	1131245885	4995	4990	4995	4990	17
435	20240401	125300	1131161025	4990	4990	4990	4990	5
436	20240401	125200	1131136075	4990	4990	4990	4990	24
437	20240401	125100	1131016315	5000	4995	5000	4995	10
438	20240401	125000	1130966360	4995	4995	4995	4995	1346
439	20240401	124900	1124243090	5000	4995	5000	4995	619
440	20240401	124800	1121148095	4990	4990	4990	4990	8700
441	20240401	124700	1077735095	4990	4985	4990	4985	869
442	20240401	124600	1073398810	4985	4985	4985	4985	1
443	20240401	124500	1073393825	4980	4980	4980	4980	0
444	20240401	124400	1073393825	4980	4980	4980	4980	44
445	20240401	124300	1073174705	4990	4985	4990	4985	150
446	20240401	124200	1072426350	4980	4980	4980	4980	0
447	20240401	124100	1072426350	4980	4980	4980	4980	1
448	20240401	124000	1072421370	4980	4980	4980	4980	32
449	20240401	123900	1072262010	4980	4980	4980	4980	78
450	20240401	123800	1071873570	4980	4980	4980	4980	0
451	20240401	123700	1071873570	4980	4980	4980	4980	0
452	20240401	123600	1071873570	4980	4980	4980	4980	0
453	20240401	123500	1071873570	4980	4980	4980	4980	72
454	20240401	123400	1071515010	4980	4980	4980	4980	0
455	20240401	123300	1071515010	4980	4980	4980	4980	0
456	20240401	123200	1071515010	4980	4975	4980	4975	838
457	20240401	123100	1067342015	4960	4960	4965	4960	1355
458	20240401	123000	1060614600	4960	4960	4960	4960	10
459	20240401	122900	1060565000	4960	4960	4960	4960	10
460	20240401	122800	1060515400	4960	4955	4960	4955	118
461	20240401	122700	1059930705	4955	4955	4955	4955	0
462	20240401	122600	1059930705	4955	4955	4955	4955	0
463	20240401	122500	1059930705	4955	4955	4955	4955	100
464	20240401	122400	1059435205	4950	4950	4950	4950	245
465	20240401	122300	1058222455	4950	4950	4950	4950	0
466	20240401	122200	1058222455	4950	4950	4950	4950	0
467	20240401	122100	1058222455	4950	4955	4955	4950	5401
468	20240401	122000	1031487250	4955	4960	4960	4955	3963
469	20240401	121900	1011834320	4965	4970	4970	4965	1559
470	20240401	121800	1004091675	4965	4965	4965	4965	0
471	20240401	121700	1004091675	4965	4965	4965	4965	49
472	20240401	121600	1003848390	4960	4960	4960	4960	0
473	20240401	121500	1003848390	4960	4960	4960	4960	0
474	20240401	121400	1003848390	4960	4960	4960	4960	0
475	20240401	121300	1003848390	4960	4960	4960	4960	0
476	20240401	121200	1003848390	4960	4960	4960	4960	0
477	20240401	121100	1003848390	4960	4960	4960	4960	0
478	20240401	121000	1003848390	4960	4960	4960	4960	0
479	20240401	120900	1003848390	4960	4965	4970	4960	10200
480	20240401	120800	953245240	4965	4965	4965	4965	0
481	20240401	120700	953245240	4965	4965	4965	4965	0
482	20240401	120600	953245240	4965	4985	4990	4965	756
483	20240401	120500	949490530	4970	4985	4985	4970	4
484	20240401	120400	949470635	4990	4990	4990	4990	50
485	20240401	120300	949221135	4985	4985	4985	4985	0
486	20240401	120200	949221135	4985	4985	4985	4985	0
487	20240401	120100	949221135	4985	4985	4985	4985	0
488	20240401	120000	949221135	4985	4985	4985	4985	50
489	20240401	115900	948971885	4990	4990	4990	4990	0
490	20240401	115800	948971885	4990	4990	4990	4990	0
491	20240401	115700	948971885	4990	4990	4990	4990	0
492	20240401	115600	948971885	4990	4985	4990	4985	101
493	20240401	115500	948468350	4980	4980	4980	4980	0
494	20240401	115400	948468350	4980	4980	4980	4980	0
495	20240401	115300	948468350	4980	4980	4980	4980	0
496	20240401	115200	948468350	4980	4980	4980	4980	0
497	20240401	115100	948468350	4980	4980	4980	4980	0
498	20240401	115000	948468350	4980	4980	4990	4980	2003
499	20240401	114900	938490820	4965	4985	4985	4965	225
500	20240401	114800	937372900	4985	4990	4990	4970	370
501	20240401	114700	935532950	4995	4995	4995	4995	0
502	20240401	114600	935532950	4995	4985	4995	4985	678
503	20240401	114500	932152960	5000	4995	5000	4995	20
504	20240401	114400	932053040	5000	5000	5000	5000	0
505	20240401	114300	932053040	5000	5000	5000	5000	0
506	20240401	114200	932053040	5000	5000	5000	5000	0
507	20240401	114100	932053040	5000	5000	5000	5000	0
508	20240401	114000	932053040	5000	5000	5000	5000	0
509	20240401	113900	932053040	5000	5000	5000	5000	0
510	20240401	113800	932053040	5000	4990	5010	4990	43
511	20240401	113700	931838015	4995	4995	4995	4995	19
512	20240401	113600	931743110	4995	5000	5000	4995	1881
513	20240401	113500	922346500	5000	5000	5000	5000	0
514	20240401	113400	922346500	5000	4975	5000	4975	9975
515	20240401	113300	872715725	4975	4975	4975	4975	103
516	20240401	113200	872203300	4970	4970	4970	4970	0
517	20240401	113100	872203300	4970	4970	4970	4970	24
518	20240401	113000	872084020	4965	4965	4965	4965	11
519	20240401	112900	872029405	4960	4960	4960	4960	0
520	20240401	112800	872029405	4960	4960	4965	4940	7159
521	20240401	112700	836583865	4965	4965	4965	4965	10
522	20240401	112600	836534215	4965	4965	4965	4965	1
523	20240401	112500	836529250	4975	4975	4975	4975	20
524	20240401	112400	836429750	4945	4975	4980	4945	14109
525	20240401	112300	766556855	4980	4965	4980	4965	1895
526	20240401	112200	757133855	4965	4985	4985	4965	8790
527	20240401	112100	713436570	4985	4985	4985	4985	3
528	20240401	112000	713421615	4985	4990	4990	4985	657
529	20240401	111900	710145970	4995	4995	4995	4995	5
530	20240401	111800	710120995	4995	4995	4995	4995	738
531	20240401	111700	706434685	5000	5000	5000	5000	2199
532	20240401	111600	695439685	5000	5010	5010	5000	174
533	20240401	111500	694568685	5010	5010	5010	5010	51
534	20240401	111400	694313175	5010	5010	5010	5010	0
535	20240401	111300	694313175	5010	5010	5010	5010	0
536	20240401	111200	694313175	5010	5010	5010	5010	0
537	20240401	111100	694313175	5010	5010	5010	5010	0
538	20240401	111000	694313175	5010	5010	5010	5010	200
539	20240401	110900	693311175	5010	5010	5010	5010	0
540	20240401	110800	693311175	5010	5010	5010	5010	0
541	20240401	110700	693311175	5010	5010	5010	5010	0
542	20240401	110600	693311175	5010	5010	5010	5010	1
543	20240401	110500	693306165	4995	4995	4995	4995	4
544	20240401	110400	693286185	4995	4995	4995	4995	0
545	20240401	110300	693286185	4995	4990	4995	4990	2960
546	20240401	110200	678509835	4990	4990	4990	4990	6444
547	20240401	110100	646354275	4985	4985	4985	4985	1004
548	20240401	110000	641349335	4985	4985	4990	4985	302
549	20240401	105900	639842370	4990	4990	4990	4990	0
550	20240401	105800	639842370	4990	4985	4990	4985	280
551	20240401	105700	638445180	4990	4980	4990	4975	1971
552	20240401	105600	628632250	4980	4990	4990	4980	1389
553	20240401	105500	621707480	4995	4990	4995	4990	55
554	20240401	105400	621432895	4985	4985	4985	4985	0
555	20240401	105300	621432895	4985	4990	4990	4985	970
556	20240401	105200	616592705	4990	5000	5000	4990	337
557	20240401	105100	614907725	5010	5010	5010	5010	0
558	20240401	105000	614907725	5010	5010	5010	5010	4
559	20240401	104900	614887685	5020	5020	5020	5020	0
560	20240401	104800	614887685	5020	5020	5020	5020	0
561	20240401	104700	614887685	5020	5020	5020	5020	0
562	20240401	104600	614887685	5020	5010	5020	5010	17
563	20240401	104500	614802505	5020	5020	5020	5020	0
564	20240401	104400	614802505	5020	5020	5020	5020	0
565	20240401	104300	614802505	5020	5010	5020	5010	50
566	20240401	104200	614551715	5010	5010	5010	5010	0
567	20240401	104100	614551715	5010	5010	5010	5010	2
568	20240401	104000	614541695	5010	5010	5010	5010	6
569	20240401	103900	614511635	5000	5000	5000	5000	1000
570	20240401	103800	609511635	5020	5020	5020	5020	0
571	20240401	103700	609511635	5020	5020	5020	5020	1
572	20240401	103600	609506615	5010	5010	5010	5010	13
573	20240401	103500	609441485	5010	5010	5010	5010	7
574	20240401	103400	609406415	5010	5010	5010	5010	20
575	20240401	103300	609306215	5010	5010	5010	5010	416
576	20240401	103200	607222055	5020	5020	5020	5020	958
577	20240401	103100	602412895	5020	5020	5020	5020	0
578	20240401	103000	602412895	5020	5020	5020	5020	0
579	20240401	102900	602412895	5020	5020	5020	5020	0
580	20240401	102800	602412895	5020	5020	5020	5020	8
581	20240401	102700	602372735	5040	5040	5040	5040	0
582	20240401	102600	602372735	5040	5030	5040	5030	25
583	20240401	102500	602246955	5030	5030	5030	5030	2
584	20240401	102400	602236895	5040	5030	5040	5030	192
585	20240401	102300	601269965	5040	5040	5040	5040	200
586	20240401	102200	600261965	5040	5040	5040	5040	0
587	20240401	102100	600261965	5040	5040	5040	5040	0
588	20240401	102000	600261965	5040	5040	5040	5040	0
589	20240401	101900	600261965	5040	5040	5040	5040	1
590	20240401	101800	600256925	5040	5030	5040	5030	37
591	20240401	101700	600070805	5030	5030	5030	5030	137
592	20240401	101600	599381695	5030	5030	5030	5030	0
593	20240401	101500	599381695	5030	5030	5030	5030	0
594	20240401	101400	599381695	5030	5030	5030	5030	0
595	20240401	101300	599381695	5030	5030	5030	5030	104
596	20240401	101200	598858575	5030	5030	5030	5030	500
597	20240401	101100	596343575	5020	5000	5020	5000	1102
598	20240401	101000	590822525	4990	5000	5000	4990	502
599	20240401	100900	588317525	5000	5000	5000	5000	0
600	20240401	100800	588317525	5000	5000	5000	5000	0
601	20240401	100700	588317525	5000	5000	5000	5000	1
602	20240401	100600	588312525	4990	4990	4990	4990	10
603	20240401	100500	588262625	4995	5000	5000	4995	4335
604	20240401	100400	566590125	5000	5010	5010	5000	145
605	20240401	100300	565865075	5010	5010	5010	5010	0
606	20240401	100200	565865075	5010	5010	5010	5010	0
607	20240401	100100	565865075	5010	5010	5010	5010	1229
608	20240401	100000	559707785	5010	5010	5010	5010	5
609	20240401	095900	559682735	5000	5010	5010	5000	34
610	20240401	095800	559512695	5020	5020	5020	5020	0
611	20240401	095700	559512695	5020	5020	5020	5020	0
612	20240401	095600	559512695	5020	5020	5020	5020	0
613	20240401	095500	559512695	5020	5020	5020	5020	0
614	20240401	095400	559512695	5020	5020	5020	5020	0
615	20240401	095300	559512695	5020	5020	5020	5020	0
616	20240401	095200	559512695	5020	5020	5020	5020	0
617	20240401	095100	559512695	5020	5010	5020	5010	3
618	20240401	095000	559497655	5010	5010	5010	5010	0
619	20240401	094900	559497655	5010	5010	5010	5010	79
620	20240401	094800	559101865	5000	5000	5000	5000	0
621	20240401	094700	559101865	5000	4990	5000	4990	481
622	20240401	094600	556699115	4990	4985	4990	4985	37
623	20240401	094500	556514665	4980	4980	4980	4980	52
624	20240401	094400	556255705	4980	4985	4985	4980	5785
625	20240401	094300	527440005	4990	4990	4990	4990	33
626	20240401	094200	527275335	4990	4990	4990	4990	1
627	20240401	094100	527270345	4985	4990	4990	4985	1203
628	20240401	094000	521273380	4985	4985	4985	4985	20
629	20240401	093900	521173680	4985	4985	4985	4985	0
630	20240401	093800	521173680	4985	4985	4985	4985	40
631	20240401	093700	520974280	4985	4990	4990	4985	61
632	20240401	093600	520669940	4990	4990	4990	4990	0
633	20240401	093500	520669940	4990	4990	4990	4990	0
634	20240401	093400	520669940	4990	4990	4990	4990	263
635	20240401	093300	519357570	4985	5020	5020	4985	11003
636	20240401	093200	464441150	5000	5030	5030	5000	2166
637	20240401	093100	453610830	5030	5030	5030	5000	2399
638	20240401	093000	441613700	5030	5020	5030	5020	1734
639	20240401	092900	432898240	5030	5060	5060	5000	17732
640	20240401	092800	343940660	5070	5060	5070	5060	501
641	20240401	092700	341405590	5050	5050	5050	5050	0
642	20240401	092600	341405590	5050	5070	5070	5050	1000
643	20240401	092500	336349660	5080	5080	5080	5080	110
644	20240401	092400	335790860	5080	5100	5100	5080	2204
645	20240401	092300	324584540	5100	5100	5100	5100	105
646	20240401	092200	324049040	5100	5110	5110	5100	1679
647	20240401	092100	315484350	5110	5110	5120	5110	2161
648	20240401	092000	304420540	5110	5110	5120	5110	469
649	20240401	091900	302020650	5110	5100	5110	5100	742
650	20240401	091800	298229540	5100	5090	5100	5090	1715
651	20240401	091700	289483080	5100	5080	5100	5080	1419
652	20240401	091600	282261980	5080	5070	5080	5070	1586
653	20240401	091500	274219950	5070	5070	5070	5070	280
654	20240401	091400	272800350	5060	5050	5060	5050	2039
655	20240401	091300	262494560	5040	5030	5040	5030	1195
656	20240401	091200	256478550	5000	5080	5080	5000	20550
657	20240401	091100	153074850	5090	5110	5110	5090	3187
658	20240401	091000	136852920	5110	5110	5110	5100	2068
659	20240401	090900	126290440	5120	5100	5120	5100	751
660	20240401	090800	122450030	5100	5050	5100	5050	2760
661	20240401	090700	108446940	5040	5020	5040	5020	273
662	20240401	090600	107074460	5000	5020	5020	5000	4602
663	20240401	090500	84060390	5000	5050	5050	5000	1897
664	20240401	090400	74570800	5070	5020	5070	5020	3612
665	20240401	090300	56437810	5010	5020	5020	5010	585
666	20240401	090200	53505270	4995	5030	5030	4995	6161
667	20240401	090100	22681705	5090	5010	5090	5000	2153
668	20240401	090000	11902925	5000	4940	5000	4940	2386