KissMeData/131400/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	195900	1326397375	3000	3000	3000	3000	7565
3	20240401	195800	1326397375	3000	3000	3000	3000	0
4	20240401	195700	1326397375	3000	3000	3000	3000	0
5	20240401	195600	1326397375	3000	3000	3000	3000	0
6	20240401	195500	1326397375	3000	3000	3000	3000	0
7	20240401	195400	1326397375	3000	3000	3000	3000	0
8	20240401	195300	1326397375	3000	3000	3000	3000	0
9	20240401	195200	1326397375	3000	3000	3000	3000	0
10	20240401	195100	1326397375	3000	3000	3000	3000	0
11	20240401	195000	1326397375	3000	3000	3000	3000	0
12	20240401	194900	1326397375	3000	3000	3000	3000	0
13	20240401	194800	1326397375	3000	3000	3000	3000	0
14	20240401	194700	1326397375	3000	3000	3000	3000	0
15	20240401	194600	1326397375	3000	3000	3000	3000	0
16	20240401	194500	1326397375	3000	3000	3000	3000	0
17	20240401	194400	1326397375	3000	3000	3000	3000	0
18	20240401	194300	1326397375	3000	3000	3000	3000	0
19	20240401	194200	1326397375	3000	3000	3000	3000	0
20	20240401	194100	1326397375	3000	3000	3000	3000	0
21	20240401	194000	1326397375	3000	3000	3000	3000	0
22	20240401	193900	1326397375	3000	3000	3000	3000	0
23	20240401	193800	1326397375	3000	3000	3000	3000	0
24	20240401	193700	1326397375	3000	3000	3000	3000	0
25	20240401	193600	1326397375	3000	3000	3000	3000	0
26	20240401	193500	1326397375	3000	3000	3000	3000	0
27	20240401	193400	1326397375	3000	3000	3000	3000	0
28	20240401	193300	1326397375	3000	3000	3000	3000	0
29	20240401	193200	1326397375	3000	3000	3000	3000	0
30	20240401	193100	1326397375	3000	3000	3000	3000	0
31	20240401	193000	1326397375	3000	3000	3000	3000	0
32	20240401	192900	1326397375	3000	3000	3000	3000	7565
33	20240401	192800	1326397375	3000	3000	3000	3000	0
34	20240401	192700	1326397375	3000	3000	3000	3000	0
35	20240401	192600	1326397375	3000	3000	3000	3000	0
36	20240401	192500	1326397375	3000	3000	3000	3000	0
37	20240401	192400	1326397375	3000	3000	3000	3000	0
38	20240401	192300	1326397375	3000	3000	3000	3000	0
39	20240401	192200	1326397375	3000	3000	3000	3000	0
40	20240401	192100	1326397375	3000	3000	3000	3000	0
41	20240401	192000	1326397375	3000	3000	3000	3000	0
42	20240401	191900	1326397375	3000	3000	3000	3000	0
43	20240401	191800	1326397375	3000	3000	3000	3000	0
44	20240401	191700	1326397375	3000	3000	3000	3000	0
45	20240401	191600	1326397375	3000	3000	3000	3000	0
46	20240401	191500	1326397375	3000	3000	3000	3000	0
47	20240401	191400	1326397375	3000	3000	3000	3000	0
48	20240401	191300	1326397375	3000	3000	3000	3000	0
49	20240401	191200	1326397375	3000	3000	3000	3000	0
50	20240401	191100	1326397375	3000	3000	3000	3000	0
51	20240401	191000	1326397375	3000	3000	3000	3000	0
52	20240401	190900	1326397375	3000	3000	3000	3000	0
53	20240401	190800	1326397375	3000	3000	3000	3000	0
54	20240401	190700	1326397375	3000	3000	3000	3000	0
55	20240401	190600	1326397375	3000	3000	3000	3000	0
56	20240401	190500	1326397375	3000	3000	3000	3000	0
57	20240401	190400	1326397375	3000	3000	3000	3000	0
58	20240401	190300	1326397375	3000	3000	3000	3000	0
59	20240401	190200	1326397375	3000	3000	3000	3000	0
60	20240401	190100	1326397375	3000	3000	3000	3000	0
61	20240401	190000	1326397375	3000	3000	3000	3000	0
62	20240401	185900	1326397375	3000	3000	3000	3000	7565
63	20240401	185800	1326397375	3000	3000	3000	3000	0
64	20240401	185700	1326397375	3000	3000	3000	3000	0
65	20240401	185600	1326397375	3000	3000	3000	3000	0
66	20240401	185500	1326397375	3000	3000	3000	3000	0
67	20240401	185400	1326397375	3000	3000	3000	3000	0
68	20240401	185300	1326397375	3000	3000	3000	3000	0
69	20240401	185200	1326397375	3000	3000	3000	3000	0
70	20240401	185100	1326397375	3000	3000	3000	3000	0
71	20240401	185000	1326397375	3000	3000	3000	3000	0
72	20240401	184900	1326397375	3000	3000	3000	3000	0
73	20240401	184800	1326397375	3000	3000	3000	3000	0
74	20240401	184700	1326397375	3000	3000	3000	3000	0
75	20240401	184600	1326397375	3000	3000	3000	3000	0
76	20240401	184500	1326397375	3000	3000	3000	3000	0
77	20240401	184400	1326397375	3000	3000	3000	3000	0
78	20240401	184300	1326397375	3000	3000	3000	3000	0
79	20240401	184200	1326397375	3000	3000	3000	3000	0
80	20240401	184100	1326397375	3000	3000	3000	3000	0
81	20240401	184000	1326397375	3000	3000	3000	3000	0
82	20240401	183900	1326397375	3000	3000	3000	3000	0
83	20240401	183800	1326397375	3000	3000	3000	3000	0
84	20240401	183700	1326397375	3000	3000	3000	3000	0
85	20240401	183600	1326397375	3000	3000	3000	3000	0
86	20240401	183500	1326397375	3000	3000	3000	3000	0
87	20240401	183400	1326397375	3000	3000	3000	3000	0
88	20240401	183300	1326397375	3000	3000	3000	3000	0
89	20240401	183200	1326397375	3000	3000	3000	3000	0
90	20240401	183100	1326397375	3000	3000	3000	3000	0
91	20240401	183000	1326397375	3000	3000	3000	3000	0
92	20240401	182900	1326397375	3000	3000	3000	3000	7565
93	20240401	182800	1326397375	3000	3000	3000	3000	0
94	20240401	182700	1326397375	3000	3000	3000	3000	0
95	20240401	182600	1326397375	3000	3000	3000	3000	0
96	20240401	182500	1326397375	3000	3000	3000	3000	0
97	20240401	182400	1326397375	3000	3000	3000	3000	0
98	20240401	182300	1326397375	3000	3000	3000	3000	0
99	20240401	182200	1326397375	3000	3000	3000	3000	0
100	20240401	182100	1326397375	3000	3000	3000	3000	0
101	20240401	182000	1326397375	3000	3000	3000	3000	0
102	20240401	181900	1326397375	3000	3000	3000	3000	0
103	20240401	181800	1326397375	3000	3000	3000	3000	0
104	20240401	181700	1326397375	3000	3000	3000	3000	0
105	20240401	181600	1326397375	3000	3000	3000	3000	0
106	20240401	181500	1326397375	3000	3000	3000	3000	0
107	20240401	181400	1326397375	3000	3000	3000	3000	0
108	20240401	181300	1326397375	3000	3000	3000	3000	0
109	20240401	181200	1326397375	3000	3000	3000	3000	0
110	20240401	181100	1326397375	3000	3000	3000	3000	0
111	20240401	181000	1326397375	3000	3000	3000	3000	0
112	20240401	180900	1326397375	3000	3000	3000	3000	0
113	20240401	180800	1326397375	3000	3000	3000	3000	0
114	20240401	180700	1326397375	3000	3000	3000	3000	0
115	20240401	180600	1326397375	3000	3000	3000	3000	0
116	20240401	180500	1326397375	3000	3000	3000	3000	0
117	20240401	180400	1326397375	3000	3000	3000	3000	0
118	20240401	180300	1326397375	3000	3000	3000	3000	0
119	20240401	180200	1326397375	3000	3000	3000	3000	0
120	20240401	180100	1326397375	3000	3000	3000	3000	0
121	20240401	180000	1326397375	3000	3000	3000	3000	0
122	20240401	175900	1326397375	3000	3000	3000	3000	7565
123	20240401	175800	1326397375	3000	3000	3000	3000	0
124	20240401	175700	1326397375	3000	3000	3000	3000	0
125	20240401	175600	1326397375	3000	3000	3000	3000	0
126	20240401	175500	1326397375	3000	3000	3000	3000	0
127	20240401	175400	1326397375	3000	3000	3000	3000	0
128	20240401	175300	1326397375	3000	3000	3000	3000	0
129	20240401	175200	1326397375	3000	3000	3000	3000	0
130	20240401	175100	1326397375	3000	3000	3000	3000	0
131	20240401	175000	1326397375	3000	3000	3000	3000	0
132	20240401	174900	1326397375	3000	3000	3000	3000	0
133	20240401	174800	1326397375	3000	3000	3000	3000	0
134	20240401	174700	1326397375	3000	3000	3000	3000	0
135	20240401	174600	1326397375	3000	3000	3000	3000	0
136	20240401	174500	1326397375	3000	3000	3000	3000	0
137	20240401	174400	1326397375	3000	3000	3000	3000	0
138	20240401	174300	1326397375	3000	3000	3000	3000	0
139	20240401	174200	1326397375	3000	3000	3000	3000	0
140	20240401	174100	1326397375	3000	3000	3000	3000	0
141	20240401	174000	1326397375	3000	3000	3000	3000	0
142	20240401	173900	1326397375	3000	3000	3000	3000	0
143	20240401	173800	1326397375	3000	3000	3000	3000	0
144	20240401	173700	1326397375	3000	3000	3000	3000	0
145	20240401	173600	1326397375	3000	3000	3000	3000	0
146	20240401	173500	1326397375	3000	3000	3000	3000	0
147	20240401	173400	1326397375	3000	3000	3000	3000	0
148	20240401	173300	1326397375	3000	3000	3000	3000	0
149	20240401	173200	1326397375	3000	3000	3000	3000	0
150	20240401	173100	1326397375	3000	3000	3000	3000	0
151	20240401	173000	1326397375	3000	3000	3000	3000	0
152	20240401	172900	1326397375	3000	3000	3000	3000	7565
153	20240401	172800	1326397375	3000	3000	3000	3000	0
154	20240401	172700	1326397375	3000	3000	3000	3000	0
155	20240401	172600	1326397375	3000	3000	3000	3000	0
156	20240401	172500	1326397375	3000	3000	3000	3000	0
157	20240401	172400	1326397375	3000	3000	3000	3000	0
158	20240401	172300	1326397375	3000	3000	3000	3000	0
159	20240401	172200	1326397375	3000	3000	3000	3000	0
160	20240401	172100	1326397375	3000	3000	3000	3000	0
161	20240401	172000	1326397375	3000	3000	3000	3000	0
162	20240401	171900	1326397375	3000	3000	3000	3000	0
163	20240401	171800	1326397375	3000	3000	3000	3000	0
164	20240401	171700	1326397375	3000	3000	3000	3000	0
165	20240401	171600	1326397375	3000	3000	3000	3000	0
166	20240401	171500	1326397375	3000	3000	3000	3000	0
167	20240401	171400	1326397375	3000	3000	3000	3000	0
168	20240401	171300	1326397375	3000	3000	3000	3000	0
169	20240401	171200	1326397375	3000	3000	3000	3000	0
170	20240401	171100	1326397375	3000	3000	3000	3000	0
171	20240401	171000	1326397375	3000	3000	3000	3000	0
172	20240401	170900	1326397375	3000	3000	3000	3000	0
173	20240401	170800	1326397375	3000	3000	3000	3000	0
174	20240401	170700	1326397375	3000	3000	3000	3000	0
175	20240401	170600	1326397375	3000	3000	3000	3000	0
176	20240401	170500	1326397375	3000	3000	3000	3000	0
177	20240401	170400	1326397375	3000	3000	3000	3000	0
178	20240401	170300	1326397375	3000	3000	3000	3000	0
179	20240401	170200	1326397375	3000	3000	3000	3000	0
180	20240401	170100	1326397375	3000	3000	3000	3000	0
181	20240401	170000	1326397375	3000	3000	3000	3000	0
182	20240401	165900	1326397375	3000	3000	3000	3000	7565
183	20240401	165800	1326397375	3000	3000	3000	3000	0
184	20240401	165700	1326397375	3000	3000	3000	3000	0
185	20240401	165600	1326397375	3000	3000	3000	3000	0
186	20240401	165500	1326397375	3000	3000	3000	3000	0
187	20240401	165400	1326397375	3000	3000	3000	3000	0
188	20240401	165300	1326397375	3000	3000	3000	3000	0
189	20240401	165200	1326397375	3000	3000	3000	3000	0
190	20240401	165100	1326397375	3000	3000	3000	3000	0
191	20240401	165000	1326397375	3000	3000	3000	3000	0
192	20240401	164900	1326397375	3000	3000	3000	3000	0
193	20240401	164800	1326397375	3000	3000	3000	3000	0
194	20240401	164700	1326397375	3000	3000	3000	3000	0
195	20240401	164600	1326397375	3000	3000	3000	3000	0
196	20240401	164500	1326397375	3000	3000	3000	3000	0
197	20240401	164400	1326397375	3000	3000	3000	3000	0
198	20240401	164300	1326397375	3000	3000	3000	3000	0
199	20240401	164200	1326397375	3000	3000	3000	3000	0
200	20240401	164100	1326397375	3000	3000	3000	3000	0
201	20240401	164000	1326397375	3000	3000	3000	3000	0
202	20240401	163900	1326397375	3000	3000	3000	3000	0
203	20240401	163800	1326397375	3000	3000	3000	3000	0
204	20240401	163700	1326397375	3000	3000	3000	3000	0
205	20240401	163600	1326397375	3000	3000	3000	3000	0
206	20240401	163500	1326397375	3000	3000	3000	3000	0
207	20240401	163400	1326397375	3000	3000	3000	3000	0
208	20240401	163300	1326397375	3000	3000	3000	3000	0
209	20240401	163200	1326397375	3000	3000	3000	3000	0
210	20240401	163100	1326397375	3000	3000	3000	3000	0
211	20240401	163000	1326397375	3000	3000	3000	3000	0
212	20240401	162900	1326397375	3000	3000	3000	3000	7565
213	20240401	162800	1326397375	3000	3000	3000	3000	0
214	20240401	162700	1326397375	3000	3000	3000	3000	0
215	20240401	162600	1326397375	3000	3000	3000	3000	0
216	20240401	162500	1326397375	3000	3000	3000	3000	0
217	20240401	162400	1326397375	3000	3000	3000	3000	0
218	20240401	162300	1326397375	3000	3000	3000	3000	0
219	20240401	162200	1326397375	3000	3000	3000	3000	0
220	20240401	162100	1326397375	3000	3000	3000	3000	0
221	20240401	162000	1326397375	3000	3000	3000	3000	0
222	20240401	161900	1326397375	3000	3000	3000	3000	0
223	20240401	161800	1326397375	3000	3000	3000	3000	0
224	20240401	161700	1326397375	3000	3000	3000	3000	0
225	20240401	161600	1326397375	3000	3000	3000	3000	0
226	20240401	161500	1326397375	3000	3000	3000	3000	0
227	20240401	161400	1326397375	3000	3000	3000	3000	0
228	20240401	161300	1326397375	3000	3000	3000	3000	0
229	20240401	161200	1326397375	3000	3000	3000	3000	0
230	20240401	161100	1326397375	3000	3000	3000	3000	0
231	20240401	161000	1326397375	3000	3000	3000	3000	0
232	20240401	160900	1326397375	3000	3000	3000	3000	0
233	20240401	160800	1326397375	3000	3000	3000	3000	0
234	20240401	160700	1326397375	3000	3000	3000	3000	0
235	20240401	160600	1326397375	3000	3000	3000	3000	0
236	20240401	160500	1326397375	3000	3000	3000	3000	0
237	20240401	160400	1326397375	3000	3000	3000	3000	0
238	20240401	160300	1326397375	3000	3000	3000	3000	0
239	20240401	160200	1326397375	3000	3000	3000	3000	0
240	20240401	160100	1326397375	3000	3000	3000	3000	0
241	20240401	160000	1326397375	3000	3000	3000	3000	0
242	20240401	155900	1326397375	3000	3000	3000	3000	7565
243	20240401	155800	1326397375	3000	3000	3000	3000	0
244	20240401	155700	1326397375	3000	3000	3000	3000	0
245	20240401	155600	1326397375	3000	3000	3000	3000	0
246	20240401	155500	1326397375	3000	3000	3000	3000	0
247	20240401	155400	1326397375	3000	3000	3000	3000	0
248	20240401	155300	1326397375	3000	3000	3000	3000	0
249	20240401	155200	1326397375	3000	3000	3000	3000	0
250	20240401	155100	1326397375	3000	3000	3000	3000	0
251	20240401	155000	1326397375	3000	3000	3000	3000	0
252	20240401	154900	1326397375	3000	3000	3000	3000	0
253	20240401	154800	1326397375	3000	3000	3000	3000	0
254	20240401	154700	1326397375	3000	3000	3000	3000	0
255	20240401	154600	1326397375	3000	3000	3000	3000	0
256	20240401	154500	1326397375	3000	3000	3000	3000	0
257	20240401	154400	1326397375	3000	3000	3000	3000	0
258	20240401	154300	1326397375	3000	3000	3000	3000	0
259	20240401	154200	1326397375	3000	3000	3000	3000	0
260	20240401	154100	1326397375	3000	3000	3000	3000	0
261	20240401	154000	1326397375	3000	3000	3000	3000	0
262	20240401	153900	1326397375	3000	3000	3000	3000	0
263	20240401	153800	1326397375	3000	3000	3000	3000	0
264	20240401	153700	1326397375	3000	3000	3000	3000	0
265	20240401	153600	1326397375	3000	3000	3000	3000	0
266	20240401	153500	1326397375	3000	3000	3000	3000	0
267	20240401	153400	1326397375	3000	3000	3000	3000	0
268	20240401	153300	1326397375	3000	3000	3000	3000	0
269	20240401	153200	1326397375	3000	3000	3000	3000	0
270	20240401	153100	1326397375	3000	3000	3000	3000	0
271	20240401	153000	1326397375	3000	3000	3000	3000	7565
272	20240401	152900	1303702375	3000	3000	3000	3000	0
273	20240401	152800	1303702375	3000	3000	3000	3000	0
274	20240401	152700	1303702375	3000	3000	3000	3000	0
275	20240401	152600	1303702375	3000	3000	3000	3000	0
276	20240401	152500	1303702375	3000	3000	3000	3000	0
277	20240401	152400	1303702375	3000	3000	3000	3000	0
278	20240401	152300	1303702375	3000	3000	3000	3000	0
279	20240401	152200	1303702375	3000	3000	3000	3000	0
280	20240401	152100	1303702375	3000	3000	3000	3000	0
281	20240401	152000	1303702375	3000	3000	3000	3000	0
282	20240401	151900	1303702375	3000	3000	3000	3000	260
283	20240401	151800	1302922375	3000	3000	3005	3000	60
284	20240401	151700	1302742325	3005	3000	3005	3000	5001
285	20240401	151600	1287730585	3000	2985	3000	2985	158
286	20240401	151500	1287258340	3000	3000	3000	3000	0
287	20240401	151400	1287258340	3000	3005	3010	2985	392
288	20240401	151300	1286080635	3005	3005	3010	3005	3382
289	20240401	151200	1275916410	3005	2985	3005	2985	16909
290	20240401	151100	1225230080	2990	2985	2990	2980	5212
291	20240401	151000	1209671140	2985	2985	2985	2985	200
292	20240401	150900	1209074140	2985	2980	2985	2980	2
293	20240401	150800	1209068175	2980	2980	2980	2980	174
294	20240401	150700	1208549655	2985	2985	2985	2985	100
295	20240401	150600	1208251155	2985	2980	2985	2980	540
296	20240401	150500	1206641755	2985	2985	2985	2985	0
297	20240401	150400	1206641755	2985	2985	2985	2985	863
298	20240401	150300	1204065700	2985	2985	2985	2985	13
299	20240401	150200	1204026895	2990	2990	2990	2990	21
300	20240401	150100	1203964105	2990	2990	2990	2990	1659
301	20240401	150000	1199003695	2985	2985	2985	2985	438
302	20240401	145900	1197696265	2985	2985	2985	2985	1
303	20240401	145800	1197693280	2980	2980	2985	2980	12
304	20240401	145700	1197657515	2980	2980	2980	2980	27
305	20240401	145600	1197577055	2975	2980	2980	2975	891
306	20240401	145500	1194923830	2975	2980	2980	2975	1088
307	20240401	145400	1191681925	2980	2980	2980	2980	186
308	20240401	145300	1191127645	2980	2980	2980	2980	100
309	20240401	145200	1190829645	2980	2980	2980	2980	525
310	20240401	145100	1189265145	2980	2980	2980	2980	222
311	20240401	145000	1188603585	2975	2975	2975	2975	0
312	20240401	144900	1188603585	2975	2975	2975	2975	800
313	20240401	144800	1186223585	2975	2975	2975	2975	0
314	20240401	144700	1186223585	2975	2975	2975	2975	90
315	20240401	144600	1185955835	2975	2975	2975	2975	6
316	20240401	144500	1185937985	2980	2980	2980	2980	52
317	20240401	144400	1185783025	2980	2980	2980	2980	2
318	20240401	144300	1185777065	2975	2980	2980	2975	117
319	20240401	144200	1185428905	2980	2980	2980	2980	111
320	20240401	144100	1185098125	2985	2985	2985	2985	80
321	20240401	144000	1184859325	2990	2990	2990	2990	9
322	20240401	143900	1184832415	2990	2990	2990	2980	62
323	20240401	143800	1184647485	2990	2990	2990	2990	7
324	20240401	143700	1184626555	2980	2980	2980	2980	25
325	20240401	143600	1184552055	2990	2990	2990	2990	627
326	20240401	143500	1182677325	2990	2990	2990	2990	2
327	20240401	143400	1182671345	2990	2990	2990	2990	2
328	20240401	143300	1182665365	2990	2980	2990	2980	534
329	20240401	143200	1181070025	2975	2980	2980	2975	161
330	20240401	143100	1180591045	2980	2980	2980	2980	655
331	20240401	143000	1178639145	2980	2980	2980	2980	20
332	20240401	142900	1178579545	2980	2980	2980	2980	1
333	20240401	142800	1178576565	2990	2990	2990	2990	0
334	20240401	142700	1178576565	2990	2990	2990	2990	0
335	20240401	142600	1178576565	2990	2990	2990	2990	1
336	20240401	142500	1178573575	2990	2990	2990	2990	500
337	20240401	142400	1177078575	2990	2995	2995	2990	17
338	20240401	142300	1177027710	2995	2995	2995	2970	560
339	20240401	142200	1175360015	2995	2980	2995	2980	4000
340	20240401	142100	1163404410	2970	2970	2970	2970	0
341	20240401	142000	1163404410	2970	2970	2970	2970	0
342	20240401	141900	1163404410	2970	2975	2975	2970	297
343	20240401	141800	1162521840	2970	2975	2975	2970	359
344	20240401	141700	1161455360	2975	2980	2980	2975	164
345	20240401	141600	1160967405	2975	2975	2975	2975	0
346	20240401	141500	1160967405	2975	2980	2980	2975	8000
347	20240401	141400	1137161600	2985	2985	2985	2985	10
348	20240401	141300	1137131750	2980	2980	2980	2980	285
349	20240401	141200	1136282450	2980	2980	2980	2980	0
350	20240401	141100	1136282450	2980	2980	2980	2980	503
351	20240401	141000	1134783510	2985	2985	2985	2985	29
352	20240401	140900	1134696945	2985	2985	2985	2985	0
353	20240401	140800	1134696945	2985	2985	2985	2985	13
354	20240401	140700	1134658140	2985	2985	2985	2985	8
355	20240401	140600	1134634260	2980	2980	2980	2980	0
356	20240401	140500	1134634260	2980	2980	2980	2980	473
357	20240401	140400	1133224720	2980	2980	2980	2980	12
358	20240401	140300	1133188960	2975	2980	2980	2975	51
359	20240401	140200	1133037230	2975	2980	2980	2975	7
360	20240401	140100	1133016380	2980	2980	2980	2980	770
361	20240401	140000	1130721780	2980	2980	2980	2980	800
362	20240401	135900	1128337780	2980	2980	2980	2980	600
363	20240401	135800	1126549780	2975	2975	2975	2975	758
364	20240401	135700	1124294730	2975	2975	2975	2975	0
365	20240401	135600	1124294730	2975	2975	2975	2975	1000
366	20240401	135500	1121319730	2975	2975	2975	2975	1000
367	20240401	135400	1118344730	2975	2975	2975	2975	200
368	20240401	135300	1117749730	2975	2975	2975	2975	200
369	20240401	135200	1117154730	2975	2975	2975	2975	0
370	20240401	135100	1117154730	2975	2975	2975	2975	0
371	20240401	135000	1117154730	2975	2975	2975	2975	69
372	20240401	134900	1116949455	2975	2975	2975	2975	26
373	20240401	134800	1116872105	2975	2975	2975	2970	151
374	20240401	134700	1116423155	2975	2970	2975	2970	518
375	20240401	134600	1114882155	2970	2970	2970	2970	0
376	20240401	134500	1114882155	2970	2970	2970	2970	0
377	20240401	134400	1114882155	2970	2970	2970	2970	0
378	20240401	134300	1114882155	2970	2970	2970	2970	0
379	20240401	134200	1114882155	2970	2970	2970	2970	100
380	20240401	134100	1114585155	2970	2970	2970	2970	0
381	20240401	134000	1114585155	2970	2970	2970	2970	64
382	20240401	133900	1114395075	2970	2970	2970	2970	0
383	20240401	133800	1114395075	2970	2970	2970	2970	100
384	20240401	133700	1114098075	2970	2970	2970	2970	20
385	20240401	133600	1114038675	2970	2970	2970	2970	500
386	20240401	133500	1112553675	2975	2975	2975	2975	0
387	20240401	133400	1112553675	2975	2975	2975	2975	948
388	20240401	133300	1109733375	2975	2975	2975	2975	0
389	20240401	133200	1109733375	2975	2975	2975	2975	0
390	20240401	133100	1109733375	2975	2975	2975	2975	200
391	20240401	133000	1109138375	2975	2975	2975	2970	4243
392	20240401	132900	1096536365	2975	2975	2975	2975	40
393	20240401	132800	1096417365	2975	2975	2975	2970	189
394	20240401	132700	1095855530	2970	2975	2975	2970	32
395	20240401	132600	1095760440	2975	2975	2975	2975	355
396	20240401	132500	1094704315	2975	2975	2975	2975	206
397	20240401	132400	1094091465	2975	2975	2975	2975	3
398	20240401	132300	1094082540	2975	2975	2975	2975	26
399	20240401	132200	1094005190	2975	2980	2980	2975	2559
400	20240401	132100	1086392145	2980	2975	2980	2975	1021
401	20240401	132000	1083354565	2975	2975	2975	2975	0
402	20240401	131900	1083354565	2975	2975	2980	2975	341
403	20240401	131800	1082340085	2975	2975	2975	2975	121
404	20240401	131700	1081980110	2975	2975	2980	2975	81
405	20240401	131600	1081739035	2980	2980	2980	2980	10
406	20240401	131500	1081709235	2980	2980	2980	2980	30
407	20240401	131400	1081619835	2980	2980	2980	2980	904
408	20240401	131300	1078925915	2980	2975	2980	2970	567
409	20240401	131200	1077240080	2980	2980	2980	2980	19
410	20240401	131100	1077183460	2980	2980	2980	2980	51
411	20240401	131000	1077031480	2980	2980	2980	2980	100
412	20240401	130900	1076733480	2980	2980	2980	2980	80
413	20240401	130800	1076495080	2980	2980	2980	2980	77
414	20240401	130700	1076265620	2980	2980	2980	2980	29
415	20240401	130600	1076179200	2980	2980	2980	2980	0
416	20240401	130500	1076179200	2980	2980	2980	2980	0
417	20240401	130400	1076179200	2980	2980	2980	2980	2
418	20240401	130300	1076173240	2970	2970	2970	2970	103
419	20240401	130200	1075867330	2970	2975	2975	2970	1711
420	20240401	130100	1070777130	2975	2975	2975	2975	100
421	20240401	130000	1070479630	2975	2980	2980	2975	1107
422	20240401	125900	1067186030	2980	2980	2980	2980	10
423	20240401	125800	1067156230	2980	2980	2980	2980	110
424	20240401	125700	1066828430	2980	2980	2980	2980	33
425	20240401	125600	1066730090	2980	2975	2980	2975	19
426	20240401	125500	1066673560	2975	2975	2975	2975	110
427	20240401	125400	1066346310	2975	2980	2980	2975	752
428	20240401	125300	1064107450	2980	2980	2980	2980	0
429	20240401	125200	1064107450	2980	2980	2980	2980	2473
430	20240401	125100	1056737910	2980	2975	2980	2970	80
431	20240401	125000	1056499995	2980	2980	2980	2980	0
432	20240401	124900	1056499995	2980	2970	2980	2970	501
433	20240401	124800	1055007025	2970	2970	2970	2970	44
434	20240401	124700	1054876345	2975	2975	2975	2975	0
435	20240401	124600	1054876345	2975	2975	2975	2975	198
436	20240401	124500	1054287295	2975	2975	2975	2975	43
437	20240401	124400	1054159370	2970	2975	2975	2970	382
438	20240401	124300	1053022925	2975	2975	2975	2975	658
439	20240401	124200	1051065375	2975	2975	2975	2975	39
440	20240401	124100	1050949350	2975	2980	2980	2975	47
441	20240401	124000	1050809425	2975	2975	2975	2975	172
442	20240401	123900	1050297725	2975	2975	2975	2975	0
443	20240401	123800	1050297725	2975	2975	2975	2975	0
444	20240401	123700	1050297725	2975	2975	2975	2975	0
445	20240401	123600	1050297725	2975	2975	2975	2975	5
446	20240401	123500	1050282850	2975	2975	2975	2975	0
447	20240401	123400	1050282850	2975	2975	2975	2975	20
448	20240401	123300	1050223350	2975	2975	2975	2975	169
449	20240401	123200	1049720575	2975	2975	2975	2975	500
450	20240401	123100	1048233075	2970	2970	2970	2970	1701
451	20240401	123000	1043181105	2970	2970	2970	2970	24
452	20240401	122900	1043109825	2970	2975	2975	2970	3275
453	20240401	122800	1033382375	2975	2975	2975	2975	51
454	20240401	122700	1033230650	2980	2980	2980	2980	4
455	20240401	122600	1033218730	2980	2980	2980	2980	49
456	20240401	122500	1033072710	2980	2980	2980	2980	0
457	20240401	122400	1033072710	2980	2980	2980	2980	13
458	20240401	122300	1033033970	2980	2980	2980	2980	168
459	20240401	122200	1032533330	2975	2975	2975	2975	0
460	20240401	122100	1032533330	2975	2975	2975	2975	93
461	20240401	122000	1032256655	2975	2975	2975	2975	3
462	20240401	121900	1032247730	2975	2975	2975	2975	4
463	20240401	121800	1032235830	2975	2975	2975	2975	1
464	20240401	121700	1032232855	2975	2975	2975	2975	5
465	20240401	121600	1032217980	2975	2975	2975	2975	31
466	20240401	121500	1032125755	2975	2975	2975	2975	389
467	20240401	121400	1030968480	2970	2970	2970	2970	60
468	20240401	121300	1030790280	2975	2975	2975	2975	4
469	20240401	121200	1030778380	2975	2975	2975	2975	5
470	20240401	121100	1030763505	2975	2975	2975	2975	1
471	20240401	121000	1030760530	2975	2975	2975	2975	6
472	20240401	120900	1030742680	2970	2970	2970	2970	0
473	20240401	120800	1030742680	2970	2970	2970	2970	0
474	20240401	120700	1030742680	2970	2970	2970	2970	100
475	20240401	120600	1030445680	2970	2970	2970	2970	7000
476	20240401	120500	1009655680	2970	2970	2970	2970	622
477	20240401	120400	1007808340	2970	2975	2975	2970	3000
478	20240401	120300	998897665	2975	2975	2975	2975	0
479	20240401	120200	998897665	2975	2975	2975	2975	7
480	20240401	120100	998876840	2975	2975	2975	2975	239
481	20240401	120000	998165815	2975	2975	2975	2975	7141
482	20240401	115900	976921340	2980	2980	2980	2980	330
483	20240401	115800	975937940	2980	2980	2980	2980	15
484	20240401	115700	975893240	2975	2975	2975	2975	0
485	20240401	115600	975893240	2975	2980	2980	2975	3049
486	20240401	115500	966821750	2980	2980	2980	2980	500
487	20240401	115400	965331750	2980	2980	2980	2980	0
488	20240401	115300	965331750	2980	2980	2980	2980	180
489	20240401	115200	964795350	2980	2985	2985	2980	1031
490	20240401	115100	961722965	2985	2985	2985	2985	0
491	20240401	115000	961722965	2985	2985	2985	2985	9
492	20240401	114900	961696100	2985	2985	2985	2985	604
493	20240401	114800	959893160	2985	2985	2985	2985	0
494	20240401	114700	959893160	2985	2980	2985	2980	289
495	20240401	114600	959031495	2980	2980	2980	2980	0
496	20240401	114500	959031495	2980	2980	2980	2980	1000
497	20240401	114400	956051495	2985	2985	2985	2985	3
498	20240401	114300	956042540	2985	2985	2985	2985	39
499	20240401	114200	955926125	2985	2985	2985	2985	84
500	20240401	114100	955675385	2985	2985	2985	2985	1
501	20240401	114000	955672400	2980	2985	2985	2980	879
502	20240401	113900	953049255	2985	2990	2990	2985	7
503	20240401	113800	953028355	2985	2985	2985	2985	893
504	20240401	113700	950362750	2985	2985	2985	2985	2
505	20240401	113600	950356780	2985	2985	2985	2985	50
506	20240401	113500	950207530	2985	2985	2985	2985	101
507	20240401	113400	949906045	2985	2985	2985	2980	601
508	20240401	113300	948114065	2985	2985	2985	2985	0
509	20240401	113200	948114065	2985	2985	2985	2985	5
510	20240401	113100	948099140	2985	2980	2985	2980	31
511	20240401	113000	948006610	2980	2980	2980	2980	2
512	20240401	112900	948000650	2975	2975	2975	2975	2
513	20240401	112800	947994700	2980	2980	2980	2980	298
514	20240401	112700	947106660	2980	2980	2980	2980	18
515	20240401	112600	947053020	2980	2975	2980	2970	699
516	20240401	112500	944972905	2970	2970	2970	2970	668
517	20240401	112400	942988945	2970	2980	2980	2970	832
518	20240401	112300	940515940	2980	2980	2980	2980	7
519	20240401	112200	940495080	2980	2980	2980	2980	1
520	20240401	112100	940492100	2975	2975	2975	2975	0
521	20240401	112000	940492100	2975	2980	2980	2975	799
522	20240401	111900	938115020	2980	2980	2980	2980	0
523	20240401	111800	938115020	2980	2980	2980	2980	80
524	20240401	111700	937876620	2975	2975	2975	2975	850
525	20240401	111600	935347870	2975	2975	2975	2975	50
526	20240401	111500	935199120	2975	2975	2975	2975	0
527	20240401	111400	935199120	2975	2975	2980	2975	747
528	20240401	111300	932976745	2975	2975	2975	2975	0
529	20240401	111200	932976745	2975	2975	2975	2975	300
530	20240401	111100	932084245	2980	2990	2990	2980	516
531	20240401	111000	930546515	2990	2990	2990	2990	412
532	20240401	110900	929314635	2990	2990	2990	2990	25
533	20240401	110800	929239885	2990	2990	2990	2990	37
534	20240401	110700	929129255	2980	2980	2980	2980	1809
535	20240401	110600	923738435	2980	2985	2985	2980	411
536	20240401	110500	922513600	2985	2985	2985	2985	32
537	20240401	110400	922418080	2985	2990	2990	2985	1002
538	20240401	110300	919427100	2990	2985	2990	2985	18
539	20240401	110200	919373295	2985	2985	2985	2985	90
540	20240401	110100	919104645	2985	2985	2985	2985	912
541	20240401	110000	916382325	2990	2990	2990	2990	903
542	20240401	105900	913682355	2995	2990	2995	2990	549
543	20240401	105800	912040610	2995	2995	2995	2995	2
544	20240401	105700	912034620	2995	2990	2995	2990	42103
545	20240401	105600	786146630	2990	2985	2990	2985	516
546	20240401	105500	784606295	2985	2985	2985	2985	59
547	20240401	105400	784430180	2985	2985	2985	2985	260
548	20240401	105300	783654080	2985	2985	2985	2985	0
549	20240401	105200	783654080	2985	2985	2985	2985	1
550	20240401	105100	783651095	2990	2985	2990	2985	2
551	20240401	105000	783645120	2985	2985	2985	2985	0
552	20240401	104900	783645120	2985	2985	2985	2985	13
553	20240401	104800	783606315	2985	2985	2985	2985	0
554	20240401	104700	783606315	2985	2980	2985	2980	2000
555	20240401	104600	777641315	2980	2980	2980	2980	0
556	20240401	104500	777641315	2980	2980	2980	2980	1
557	20240401	104400	777638335	2980	2980	2980	2980	472
558	20240401	104300	776231775	2980	2970	2980	2970	139
559	20240401	104200	775817945	2970	2970	2970	2970	200
560	20240401	104100	775223945	2970	2980	2980	2970	1942
561	20240401	104000	769455785	2980	2980	2980	2980	2
562	20240401	103900	769449825	2980	2970	2980	2970	335
563	20240401	103800	768454525	2970	2975	2975	2970	1600
564	20240401	103700	763700520	2980	2980	2980	2980	261
565	20240401	103600	762922740	2990	2990	2990	2990	183
566	20240401	103500	762375570	2980	2985	2985	2980	27
567	20240401	103400	762295100	2990	2990	2990	2990	40
568	20240401	103300	762175500	2990	2985	2990	2970	4202
569	20240401	103200	749666240	2985	2985	2985	2985	1
570	20240401	103100	749663255	2985	2990	2990	2985	800
571	20240401	103000	747274755	2990	2990	2990	2985	250
572	20240401	102900	746528005	2990	2990	2990	2990	0
573	20240401	102800	746528005	2990	2990	2990	2990	230
574	20240401	102700	745840305	2990	2990	2990	2990	0
575	20240401	102600	745840305	2990	2990	2990	2990	205
576	20240401	102500	745227355	2990	2990	2990	2990	102
577	20240401	102400	744922375	2990	2990	2990	2990	152
578	20240401	102300	744467895	2990	2990	2990	2990	1370
579	20240401	102200	740371595	2990	2990	2990	2990	2705
580	20240401	102100	732283645	2990	2990	2990	2990	30
581	20240401	102000	732193945	2990	2990	2990	2990	50
582	20240401	101900	732044445	2990	2985	2990	2985	376
583	20240401	101800	730922070	2985	2985	2985	2985	632
584	20240401	101700	729035550	2985	2985	2985	2975	72
585	20240401	101600	728821230	2985	2985	2985	2985	295
586	20240401	101500	727940655	2985	2975	2985	2975	1462
587	20240401	101400	723590285	2975	2985	2985	2975	19
588	20240401	101300	723533585	2985	2990	2990	2985	2
589	20240401	101200	723527610	2990	2990	2990	2990	36
590	20240401	101100	723419970	2990	2990	2990	2990	6
591	20240401	101000	723402030	2990	2990	2990	2975	115
592	20240401	100900	723059675	2990	2975	2990	2975	1445
593	20240401	100800	718760090	2975	2975	2975	2975	1341
594	20240401	100700	714770615	2975	2980	2980	2975	417
595	20240401	100600	713529105	2990	2990	2990	2990	34
596	20240401	100500	713427445	2990	2990	2990	2990	351
597	20240401	100400	712377955	2990	2990	2990	2990	3
598	20240401	100300	712368985	2990	2990	2990	2975	2767
599	20240401	100200	704136230	2975	2985	2985	2975	2101
600	20240401	100100	697875360	2985	2980	2985	2980	510
601	20240401	100000	696353205	2980	2985	2985	2980	554
602	20240401	095900	694702015	2985	2985	2985	2985	12
603	20240401	095800	694666195	2985	2985	2985	2985	49
604	20240401	095700	694519930	2990	2990	2990	2985	1098
605	20240401	095600	691238795	2990	2990	2990	2990	179
606	20240401	095500	690703585	2990	2990	2990	2990	100
607	20240401	095400	690404585	2990	2990	2990	2990	5
608	20240401	095300	690389635	2985	2985	2990	2985	1306
609	20240401	095200	686488465	2985	2990	2990	2985	434
610	20240401	095100	685191065	2990	2990	2990	2990	28
611	20240401	095000	685107345	2985	2985	2985	2985	119
612	20240401	094900	684752130	2985	2985	2985	2975	3297
613	20240401	094800	674929870	2985	2990	2990	2985	2958
614	20240401	094700	666091410	2990	2995	2995	2990	871
615	20240401	094600	663486315	3000	3000	3000	3000	224
616	20240401	094500	662814315	2990	2995	3000	2990	3988
617	20240401	094400	650856320	2995	2995	2995	2995	2930
618	20240401	094300	642080970	2995	2990	2995	2990	1246
619	20240401	094200	638355030	2990	2990	2990	2990	6
620	20240401	094100	638337090	2990	2990	2990	2990	526
621	20240401	094000	636764350	2990	2990	2990	2990	63
622	20240401	093900	636575980	2985	2980	2985	2980	1823
623	20240401	093800	631137570	2980	2975	2980	2975	1233
624	20240401	093700	627463235	2980	2980	2980	2975	1102
625	20240401	093600	624183680	2980	2980	2985	2980	972
626	20240401	093500	621287110	2980	2990	2990	2980	32
627	20240401	093400	621191705	2970	2965	2970	2965	410
628	20240401	093300	619974255	2965	2965	2970	2965	3753
629	20240401	093200	608829195	2965	2970	2970	2965	1299
630	20240401	093100	604973665	2970	2975	2975	2970	6642
631	20240401	093000	585228965	2975	2990	2990	2975	14465
632	20240401	092900	542125825	2990	2995	2995	2990	5107
633	20240401	092800	526849885	2995	3010	3010	2995	14413
634	20240401	092700	483670605	3000	3005	3010	2995	20300
635	20240401	092600	422681130	3010	3010	3010	3005	3016
636	20240401	092500	413606505	3005	3005	3010	3005	5945
637	20240401	092400	395731080	3010	3015	3015	3005	13753
638	20240401	092300	354317005	3010	3010	3015	3005	10186
639	20240401	092200	323620870	3005	3010	3010	3005	4335
640	20240401	092100	310585010	3010	3000	3015	2990	13478
641	20240401	092000	270066820	3000	2995	3000	2990	7328
642	20240401	091900	248119460	2990	2990	2995	2985	2621
643	20240401	091800	240281345	2985	2990	2990	2985	2107
644	20240401	091700	233983705	2985	2990	2990	2985	1957
645	20240401	091600	228133010	2990	2995	2995	2985	1982
646	20240401	091500	222207435	2990	2995	2995	2990	6795
647	20240401	091400	201885315	2995	2995	2995	2985	4861
648	20240401	091300	187342960	2995	2995	2995	2985	4681
649	20240401	091200	173347870	2990	2980	2995	2980	7878
650	20240401	091100	149801595	2985	2980	2985	2975	10392
651	20240401	091000	118808055	2985	2980	2985	2975	1864
652	20240401	090900	113254525	2980	2980	2980	2975	2265
653	20240401	090800	106509825	2980	2980	2980	2975	364
654	20240401	090700	105426625	2975	2965	2975	2965	5106
655	20240401	090600	90248885	2970	2970	2970	2965	2600
656	20240401	090500	82536010	2970	2965	2970	2965	3644
657	20240401	090400	71713485	2970	2965	2970	2965	4429
658	20240401	090300	58581205	2965	2965	2975	2960	7854
659	20240401	090200	35286970	2970	2975	2975	2965	4983
660	20240401	090100	20478710	2980	2980	2980	2980	1459
661	20240401	090000	16130890	2980	2960	2980	2960	5440