KissMeData/217500/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	201600	210611185	2995	2995	2995	2995	4465
3	20240401	201500	210611185	2995	2995	2995	2995	0
4	20240401	201400	210611185	2995	2995	2995	2995	0
5	20240401	201300	210611185	2995	2995	2995	2995	0
6	20240401	201200	210611185	2995	2995	2995	2995	0
7	20240401	201100	210611185	2995	2995	2995	2995	0
8	20240401	201000	210611185	2995	2995	2995	2995	0
9	20240401	200900	210611185	2995	2995	2995	2995	0
10	20240401	200800	210611185	2995	2995	2995	2995	0
11	20240401	200700	210611185	2995	2995	2995	2995	0
12	20240401	200600	210611185	2995	2995	2995	2995	0
13	20240401	200500	210611185	2995	2995	2995	2995	0
14	20240401	200400	210611185	2995	2995	2995	2995	0
15	20240401	200300	210611185	2995	2995	2995	2995	0
16	20240401	200200	210611185	2995	2995	2995	2995	0
17	20240401	200100	210611185	2995	2995	2995	2995	0
18	20240401	200000	210611185	2995	2995	2995	2995	0
19	20240401	195900	210611185	2995	2995	2995	2995	0
20	20240401	195800	210611185	2995	2995	2995	2995	0
21	20240401	195700	210611185	2995	2995	2995	2995	0
22	20240401	195600	210611185	2995	2995	2995	2995	0
23	20240401	195500	210611185	2995	2995	2995	2995	0
24	20240401	195400	210611185	2995	2995	2995	2995	0
25	20240401	195300	210611185	2995	2995	2995	2995	0
26	20240401	195200	210611185	2995	2995	2995	2995	0
27	20240401	195100	210611185	2995	2995	2995	2995	0
28	20240401	195000	210611185	2995	2995	2995	2995	0
29	20240401	194900	210611185	2995	2995	2995	2995	0
30	20240401	194800	210611185	2995	2995	2995	2995	0
31	20240401	194700	210611185	2995	2995	2995	2995	0
32	20240401	194600	210611185	2995	2995	2995	2995	4465
33	20240401	194500	210611185	2995	2995	2995	2995	0
34	20240401	194400	210611185	2995	2995	2995	2995	0
35	20240401	194300	210611185	2995	2995	2995	2995	0
36	20240401	194200	210611185	2995	2995	2995	2995	0
37	20240401	194100	210611185	2995	2995	2995	2995	0
38	20240401	194000	210611185	2995	2995	2995	2995	0
39	20240401	193900	210611185	2995	2995	2995	2995	0
40	20240401	193800	210611185	2995	2995	2995	2995	0
41	20240401	193700	210611185	2995	2995	2995	2995	0
42	20240401	193600	210611185	2995	2995	2995	2995	0
43	20240401	193500	210611185	2995	2995	2995	2995	0
44	20240401	193400	210611185	2995	2995	2995	2995	0
45	20240401	193300	210611185	2995	2995	2995	2995	0
46	20240401	193200	210611185	2995	2995	2995	2995	0
47	20240401	193100	210611185	2995	2995	2995	2995	0
48	20240401	193000	210611185	2995	2995	2995	2995	0
49	20240401	192900	210611185	2995	2995	2995	2995	0
50	20240401	192800	210611185	2995	2995	2995	2995	0
51	20240401	192700	210611185	2995	2995	2995	2995	0
52	20240401	192600	210611185	2995	2995	2995	2995	0
53	20240401	192500	210611185	2995	2995	2995	2995	0
54	20240401	192400	210611185	2995	2995	2995	2995	0
55	20240401	192300	210611185	2995	2995	2995	2995	0
56	20240401	192200	210611185	2995	2995	2995	2995	0
57	20240401	192100	210611185	2995	2995	2995	2995	0
58	20240401	192000	210611185	2995	2995	2995	2995	0
59	20240401	191900	210611185	2995	2995	2995	2995	0
60	20240401	191800	210611185	2995	2995	2995	2995	0
61	20240401	191700	210611185	2995	2995	2995	2995	0
62	20240401	191600	210611185	2995	2995	2995	2995	4465
63	20240401	191500	210611185	2995	2995	2995	2995	0
64	20240401	191400	210611185	2995	2995	2995	2995	0
65	20240401	191300	210611185	2995	2995	2995	2995	0
66	20240401	191200	210611185	2995	2995	2995	2995	0
67	20240401	191100	210611185	2995	2995	2995	2995	0
68	20240401	191000	210611185	2995	2995	2995	2995	0
69	20240401	190900	210611185	2995	2995	2995	2995	0
70	20240401	190800	210611185	2995	2995	2995	2995	0
71	20240401	190700	210611185	2995	2995	2995	2995	0
72	20240401	190600	210611185	2995	2995	2995	2995	0
73	20240401	190500	210611185	2995	2995	2995	2995	0
74	20240401	190400	210611185	2995	2995	2995	2995	0
75	20240401	190300	210611185	2995	2995	2995	2995	0
76	20240401	190200	210611185	2995	2995	2995	2995	0
77	20240401	190100	210611185	2995	2995	2995	2995	0
78	20240401	190000	210611185	2995	2995	2995	2995	0
79	20240401	185900	210611185	2995	2995	2995	2995	0
80	20240401	185800	210611185	2995	2995	2995	2995	0
81	20240401	185700	210611185	2995	2995	2995	2995	0
82	20240401	185600	210611185	2995	2995	2995	2995	0
83	20240401	185500	210611185	2995	2995	2995	2995	0
84	20240401	185400	210611185	2995	2995	2995	2995	0
85	20240401	185300	210611185	2995	2995	2995	2995	0
86	20240401	185200	210611185	2995	2995	2995	2995	0
87	20240401	185100	210611185	2995	2995	2995	2995	0
88	20240401	185000	210611185	2995	2995	2995	2995	0
89	20240401	184900	210611185	2995	2995	2995	2995	0
90	20240401	184800	210611185	2995	2995	2995	2995	0
91	20240401	184700	210611185	2995	2995	2995	2995	0
92	20240401	184600	210611185	2995	2995	2995	2995	4465
93	20240401	184500	210611185	2995	2995	2995	2995	0
94	20240401	184400	210611185	2995	2995	2995	2995	0
95	20240401	184300	210611185	2995	2995	2995	2995	0
96	20240401	184200	210611185	2995	2995	2995	2995	0
97	20240401	184100	210611185	2995	2995	2995	2995	0
98	20240401	184000	210611185	2995	2995	2995	2995	0
99	20240401	183900	210611185	2995	2995	2995	2995	0
100	20240401	183800	210611185	2995	2995	2995	2995	0
101	20240401	183700	210611185	2995	2995	2995	2995	0
102	20240401	183600	210611185	2995	2995	2995	2995	0
103	20240401	183500	210611185	2995	2995	2995	2995	0
104	20240401	183400	210611185	2995	2995	2995	2995	0
105	20240401	183300	210611185	2995	2995	2995	2995	0
106	20240401	183200	210611185	2995	2995	2995	2995	0
107	20240401	183100	210611185	2995	2995	2995	2995	0
108	20240401	183000	210611185	2995	2995	2995	2995	0
109	20240401	182900	210611185	2995	2995	2995	2995	0
110	20240401	182800	210611185	2995	2995	2995	2995	0
111	20240401	182700	210611185	2995	2995	2995	2995	0
112	20240401	182600	210611185	2995	2995	2995	2995	0
113	20240401	182500	210611185	2995	2995	2995	2995	0
114	20240401	182400	210611185	2995	2995	2995	2995	0
115	20240401	182300	210611185	2995	2995	2995	2995	0
116	20240401	182200	210611185	2995	2995	2995	2995	0
117	20240401	182100	210611185	2995	2995	2995	2995	0
118	20240401	182000	210611185	2995	2995	2995	2995	0
119	20240401	181900	210611185	2995	2995	2995	2995	0
120	20240401	181800	210611185	2995	2995	2995	2995	0
121	20240401	181700	210611185	2995	2995	2995	2995	0
122	20240401	181600	210611185	2995	2995	2995	2995	4465
123	20240401	181500	210611185	2995	2995	2995	2995	0
124	20240401	181400	210611185	2995	2995	2995	2995	0
125	20240401	181300	210611185	2995	2995	2995	2995	0
126	20240401	181200	210611185	2995	2995	2995	2995	0
127	20240401	181100	210611185	2995	2995	2995	2995	0
128	20240401	181000	210611185	2995	2995	2995	2995	0
129	20240401	180900	210611185	2995	2995	2995	2995	0
130	20240401	180800	210611185	2995	2995	2995	2995	0
131	20240401	180700	210611185	2995	2995	2995	2995	0
132	20240401	180600	210611185	2995	2995	2995	2995	0
133	20240401	180500	210611185	2995	2995	2995	2995	0
134	20240401	180400	210611185	2995	2995	2995	2995	0
135	20240401	180300	210611185	2995	2995	2995	2995	0
136	20240401	180200	210611185	2995	2995	2995	2995	0
137	20240401	180100	210611185	2995	2995	2995	2995	0
138	20240401	180000	210611185	2995	2995	2995	2995	0
139	20240401	175900	210611185	2995	2995	2995	2995	0
140	20240401	175800	210611185	2995	2995	2995	2995	0
141	20240401	175700	210611185	2995	2995	2995	2995	0
142	20240401	175600	210611185	2995	2995	2995	2995	0
143	20240401	175500	210611185	2995	2995	2995	2995	0
144	20240401	175400	210611185	2995	2995	2995	2995	0
145	20240401	175300	210611185	2995	2995	2995	2995	0
146	20240401	175200	210611185	2995	2995	2995	2995	0
147	20240401	175100	210611185	2995	2995	2995	2995	0
148	20240401	175000	210611185	2995	2995	2995	2995	0
149	20240401	174900	210611185	2995	2995	2995	2995	0
150	20240401	174800	210611185	2995	2995	2995	2995	0
151	20240401	174700	210611185	2995	2995	2995	2995	0
152	20240401	174600	210611185	2995	2995	2995	2995	4465
153	20240401	174500	210611185	2995	2995	2995	2995	0
154	20240401	174400	210611185	2995	2995	2995	2995	0
155	20240401	174300	210611185	2995	2995	2995	2995	0
156	20240401	174200	210611185	2995	2995	2995	2995	0
157	20240401	174100	210611185	2995	2995	2995	2995	0
158	20240401	174000	210611185	2995	2995	2995	2995	0
159	20240401	173900	210611185	2995	2995	2995	2995	0
160	20240401	173800	210611185	2995	2995	2995	2995	0
161	20240401	173700	210611185	2995	2995	2995	2995	0
162	20240401	173600	210611185	2995	2995	2995	2995	0
163	20240401	173500	210611185	2995	2995	2995	2995	0
164	20240401	173400	210611185	2995	2995	2995	2995	0
165	20240401	173300	210611185	2995	2995	2995	2995	0
166	20240401	173200	210611185	2995	2995	2995	2995	0
167	20240401	173100	210611185	2995	2995	2995	2995	0
168	20240401	173000	210611185	2995	2995	2995	2995	0
169	20240401	172900	210611185	2995	2995	2995	2995	0
170	20240401	172800	210611185	2995	2995	2995	2995	0
171	20240401	172700	210611185	2995	2995	2995	2995	0
172	20240401	172600	210611185	2995	2995	2995	2995	0
173	20240401	172500	210611185	2995	2995	2995	2995	0
174	20240401	172400	210611185	2995	2995	2995	2995	0
175	20240401	172300	210611185	2995	2995	2995	2995	0
176	20240401	172200	210611185	2995	2995	2995	2995	0
177	20240401	172100	210611185	2995	2995	2995	2995	0
178	20240401	172000	210611185	2995	2995	2995	2995	0
179	20240401	171900	210611185	2995	2995	2995	2995	0
180	20240401	171800	210611185	2995	2995	2995	2995	0
181	20240401	171700	210611185	2995	2995	2995	2995	0
182	20240401	171600	210611185	2995	2995	2995	2995	4465
183	20240401	171500	210611185	2995	2995	2995	2995	0
184	20240401	171400	210611185	2995	2995	2995	2995	0
185	20240401	171300	210611185	2995	2995	2995	2995	0
186	20240401	171200	210611185	2995	2995	2995	2995	0
187	20240401	171100	210611185	2995	2995	2995	2995	0
188	20240401	171000	210611185	2995	2995	2995	2995	0
189	20240401	170900	210611185	2995	2995	2995	2995	0
190	20240401	170800	210611185	2995	2995	2995	2995	0
191	20240401	170700	210611185	2995	2995	2995	2995	0
192	20240401	170600	210611185	2995	2995	2995	2995	0
193	20240401	170500	210611185	2995	2995	2995	2995	0
194	20240401	170400	210611185	2995	2995	2995	2995	0
195	20240401	170300	210611185	2995	2995	2995	2995	0
196	20240401	170200	210611185	2995	2995	2995	2995	0
197	20240401	170100	210611185	2995	2995	2995	2995	0
198	20240401	170000	210611185	2995	2995	2995	2995	0
199	20240401	165900	210611185	2995	2995	2995	2995	0
200	20240401	165800	210611185	2995	2995	2995	2995	0
201	20240401	165700	210611185	2995	2995	2995	2995	0
202	20240401	165600	210611185	2995	2995	2995	2995	0
203	20240401	165500	210611185	2995	2995	2995	2995	0
204	20240401	165400	210611185	2995	2995	2995	2995	0
205	20240401	165300	210611185	2995	2995	2995	2995	0
206	20240401	165200	210611185	2995	2995	2995	2995	0
207	20240401	165100	210611185	2995	2995	2995	2995	0
208	20240401	165000	210611185	2995	2995	2995	2995	0
209	20240401	164900	210611185	2995	2995	2995	2995	0
210	20240401	164800	210611185	2995	2995	2995	2995	0
211	20240401	164700	210611185	2995	2995	2995	2995	0
212	20240401	164600	210611185	2995	2995	2995	2995	4465
213	20240401	164500	210611185	2995	2995	2995	2995	0
214	20240401	164400	210611185	2995	2995	2995	2995	0
215	20240401	164300	210611185	2995	2995	2995	2995	0
216	20240401	164200	210611185	2995	2995	2995	2995	0
217	20240401	164100	210611185	2995	2995	2995	2995	0
218	20240401	164000	210611185	2995	2995	2995	2995	0
219	20240401	163900	210611185	2995	2995	2995	2995	0
220	20240401	163800	210611185	2995	2995	2995	2995	0
221	20240401	163700	210611185	2995	2995	2995	2995	0
222	20240401	163600	210611185	2995	2995	2995	2995	0
223	20240401	163500	210611185	2995	2995	2995	2995	0
224	20240401	163400	210611185	2995	2995	2995	2995	0
225	20240401	163300	210611185	2995	2995	2995	2995	0
226	20240401	163200	210611185	2995	2995	2995	2995	0
227	20240401	163100	210611185	2995	2995	2995	2995	0
228	20240401	163000	210611185	2995	2995	2995	2995	0
229	20240401	162900	210611185	2995	2995	2995	2995	0
230	20240401	162800	210611185	2995	2995	2995	2995	0
231	20240401	162700	210611185	2995	2995	2995	2995	0
232	20240401	162600	210611185	2995	2995	2995	2995	0
233	20240401	162500	210611185	2995	2995	2995	2995	0
234	20240401	162400	210611185	2995	2995	2995	2995	0
235	20240401	162300	210611185	2995	2995	2995	2995	0
236	20240401	162200	210611185	2995	2995	2995	2995	0
237	20240401	162100	210611185	2995	2995	2995	2995	0
238	20240401	162000	210611185	2995	2995	2995	2995	0
239	20240401	161900	210611185	2995	2995	2995	2995	0
240	20240401	161800	210611185	2995	2995	2995	2995	0
241	20240401	161700	210611185	2995	2995	2995	2995	0
242	20240401	161600	210611185	2995	2995	2995	2995	4465
243	20240401	161500	210611185	2995	2995	2995	2995	0
244	20240401	161400	210611185	2995	2995	2995	2995	0
245	20240401	161300	210611185	2995	2995	2995	2995	0
246	20240401	161200	210611185	2995	2995	2995	2995	0
247	20240401	161100	210611185	2995	2995	2995	2995	0
248	20240401	161000	210611185	2995	2995	2995	2995	0
249	20240401	160900	210611185	2995	2995	2995	2995	0
250	20240401	160800	210611185	2995	2995	2995	2995	0
251	20240401	160700	210611185	2995	2995	2995	2995	0
252	20240401	160600	210611185	2995	2995	2995	2995	0
253	20240401	160500	210611185	2995	2995	2995	2995	0
254	20240401	160400	210611185	2995	2995	2995	2995	0
255	20240401	160300	210611185	2995	2995	2995	2995	0
256	20240401	160200	210611185	2995	2995	2995	2995	0
257	20240401	160100	210611185	2995	2995	2995	2995	0
258	20240401	160000	210611185	2995	2995	2995	2995	0
259	20240401	155900	210611185	2995	2995	2995	2995	0
260	20240401	155800	210611185	2995	2995	2995	2995	0
261	20240401	155700	210611185	2995	2995	2995	2995	0
262	20240401	155600	210611185	2995	2995	2995	2995	0
263	20240401	155500	210611185	2995	2995	2995	2995	0
264	20240401	155400	210611185	2995	2995	2995	2995	0
265	20240401	155300	210611185	2995	2995	2995	2995	0
266	20240401	155200	210611185	2995	2995	2995	2995	0
267	20240401	155100	210611185	2995	2995	2995	2995	0
268	20240401	155000	210611185	2995	2995	2995	2995	0
269	20240401	154900	210611185	2995	2995	2995	2995	0
270	20240401	154800	210611185	2995	2995	2995	2995	0
271	20240401	154700	210611185	2995	2995	2995	2995	0
272	20240401	154600	210611185	2995	2995	2995	2995	4465
273	20240401	154500	210611185	2995	2995	2995	2995	0
274	20240401	154400	210611185	2995	2995	2995	2995	0
275	20240401	154300	210611185	2995	2995	2995	2995	0
276	20240401	154200	210611185	2995	2995	2995	2995	0
277	20240401	154100	210611185	2995	2995	2995	2995	0
278	20240401	154000	210611185	2995	2995	2995	2995	0
279	20240401	153900	210611185	2995	2995	2995	2995	0
280	20240401	153800	210611185	2995	2995	2995	2995	0
281	20240401	153700	210611185	2995	2995	2995	2995	0
282	20240401	153600	210611185	2995	2995	2995	2995	0
283	20240401	153500	210611185	2995	2995	2995	2995	0
284	20240401	153400	210611185	2995	2995	2995	2995	0
285	20240401	153300	210611185	2995	2995	2995	2995	0
286	20240401	153200	210611185	2995	2995	2995	2995	0
287	20240401	153100	210611185	2995	2995	2995	2995	0
288	20240401	153000	210611185	2995	2995	2995	2995	4465
289	20240401	152900	197238510	2990	2990	2990	2990	0
290	20240401	152800	197238510	2990	2990	2990	2990	0
291	20240401	152700	197238510	2990	2990	2990	2990	0
292	20240401	152600	197238510	2990	2990	2990	2990	0
293	20240401	152500	197238510	2990	2990	2990	2990	0
294	20240401	152400	197238510	2990	2990	2990	2990	0
295	20240401	152300	197238510	2990	2990	2990	2990	0
296	20240401	152200	197238510	2990	2990	2990	2990	0
297	20240401	152100	197238510	2990	2990	2990	2990	0
298	20240401	152000	197238510	2990	2990	2990	2990	0
299	20240401	151900	197238510	2990	2990	2990	2980	349
300	20240401	151800	196195030	2990	2990	2990	2990	23
301	20240401	151700	196126260	2990	2980	2990	2980	48
302	20240401	151600	195983210	2980	2980	2980	2980	17
303	20240401	151500	195932550	2980	2980	2980	2980	30
304	20240401	151400	195843150	2980	2980	2980	2980	20
305	20240401	151300	195783550	2980	2980	2980	2980	10
306	20240401	151200	195753750	2980	2980	2980	2980	0
307	20240401	151100	195753750	2980	2980	2980	2980	13
308	20240401	151000	195715010	2980	2980	2980	2980	17
309	20240401	150900	195664350	2990	2990	2990	2990	0
310	20240401	150800	195664350	2990	2990	2990	2990	0
311	20240401	150700	195664350	2990	2990	2990	2990	1
312	20240401	150600	195661360	2990	2990	2990	2990	2
313	20240401	150500	195655380	2990	2990	2990	2990	0
314	20240401	150400	195655380	2990	2985	2990	2980	567
315	20240401	150300	193964570	2990	2990	2990	2985	305
316	20240401	150200	193052640	2990	2985	2990	2985	5
317	20240401	150100	193037695	2990	2990	2990	2990	1
318	20240401	150000	193034705	2985	2985	2985	2985	300
319	20240401	145900	192139205	2990	2990	2990	2990	0
320	20240401	145800	192139205	2990	2990	2990	2980	45
321	20240401	145700	192005055	2985	2990	2990	2985	13
322	20240401	145600	191966195	2990	2990	2990	2990	33
323	20240401	145500	191867525	2990	2990	2990	2990	0
324	20240401	145400	191867525	2990	2985	2990	2985	11
325	20240401	145300	191834685	2990	2990	2990	2990	0
326	20240401	145200	191834685	2990	2990	2990	2990	2
327	20240401	145100	191828705	2990	2990	2990	2990	1
328	20240401	145000	191825715	2980	2980	2980	2980	5
329	20240401	144900	191810815	2990	2990	2990	2980	215
330	20240401	144800	191168055	2990	2990	2990	2990	0
331	20240401	144700	191168055	2990	2990	2990	2990	0
332	20240401	144600	191168055	2990	2990	2990	2990	1
333	20240401	144500	191165065	2985	2970	2990	2970	87
334	20240401	144400	190906580	2990	2990	2990	2990	0
335	20240401	144300	190906580	2990	2990	2990	2990	0
336	20240401	144200	190906580	2990	2965	2990	2965	13
337	20240401	144100	190867885	2990	2970	2990	2970	2263
338	20240401	144000	184126355	2990	2990	2990	2990	0
339	20240401	143900	184126355	2990	2990	2990	2990	0
340	20240401	143800	184126355	2990	2980	2990	2965	7833
341	20240401	143700	160844705	2990	2990	2990	2990	0
342	20240401	143600	160844705	2990	2990	2990	2990	0
343	20240401	143500	160844705	2990	2990	2990	2990	0
344	20240401	143400	160844705	2990	2990	2990	2990	1
345	20240401	143300	160841715	2975	2985	2990	2975	3390
346	20240401	143200	150742170	2990	2990	2990	2990	0
347	20240401	143100	150742170	2990	2990	2990	2990	0
348	20240401	143000	150742170	2990	2990	2990	2990	20
349	20240401	142900	150682370	2990	2990	2990	2990	100
350	20240401	142800	150383370	2990	2990	2990	2990	4
351	20240401	142700	150371410	2995	2995	2995	2995	0
352	20240401	142600	150371410	2995	2995	2995	2995	0
353	20240401	142500	150371410	2995	2995	2995	2995	0
354	20240401	142400	150371410	2995	2995	2995	2995	0
355	20240401	142300	150371410	2995	2995	2995	2995	0
356	20240401	142200	150371410	2995	2995	2995	2995	0
357	20240401	142100	150371410	2995	2995	2995	2995	0
358	20240401	142000	150371410	2995	2995	2995	2995	0
359	20240401	141900	150371410	2995	2995	2995	2995	37
360	20240401	141800	150260595	2995	2995	2995	2995	0
361	20240401	141700	150260595	2995	2995	2995	2995	0
362	20240401	141600	150260595	2995	2995	2995	2995	0
363	20240401	141500	150260595	2995	2995	2995	2995	0
364	20240401	141400	150260595	2995	2995	2995	2995	0
365	20240401	141300	150260595	2995	2990	2995	2990	3309
366	20240401	141200	140366680	2995	2995	2995	2995	0
367	20240401	141100	140366680	2995	2995	2995	2995	0
368	20240401	141000	140366680	2995	2985	2995	2975	3230
369	20240401	140900	130742815	3000	3000	3000	3000	0
370	20240401	140800	130742815	3000	3000	3000	3000	0
371	20240401	140700	130742815	3000	3000	3000	3000	0
372	20240401	140600	130742815	3000	2995	3000	2995	145
373	20240401	140500	130308535	2995	2995	2995	2995	0
374	20240401	140400	130308535	2995	2995	2995	2995	0
375	20240401	140300	130308535	2995	2995	2995	2995	0
376	20240401	140200	130308535	2995	2995	2995	2995	350
377	20240401	140100	129260285	2995	2995	2995	2995	0
378	20240401	140000	129260285	2995	2995	2995	2995	0
379	20240401	135900	129260285	2995	2995	2995	2985	12
380	20240401	135800	129224355	2995	2995	2995	2995	0
381	20240401	135700	129224355	2995	2995	2995	2995	0
382	20240401	135600	129224355	2995	2995	2995	2995	0
383	20240401	135500	129224355	2995	2995	2995	2995	100
384	20240401	135400	128924855	2995	2995	2995	2995	0
385	20240401	135300	128924855	2995	2995	2995	2995	67
386	20240401	135200	128724190	2995	2995	2995	2995	0
387	20240401	135100	128724190	2995	2995	2995	2995	1
388	20240401	135000	128721195	2980	2980	2980	2980	50
389	20240401	134900	128572195	3000	3000	3000	3000	0
390	20240401	134800	128572195	3000	3000	3000	3000	0
391	20240401	134700	128572195	3000	2995	3000	2995	2
392	20240401	134600	128566200	2990	2990	2990	2990	2
393	20240401	134500	128560220	3000	3000	3000	3000	1
394	20240401	134400	128557220	2985	2985	2985	2985	35
395	20240401	134300	128452745	3000	3000	3000	3000	0
396	20240401	134200	128452745	3000	3000	3000	3000	1
397	20240401	134100	128449745	3000	3000	3000	3000	0
398	20240401	134000	128449745	3000	3000	3000	3000	0
399	20240401	133900	128449745	3000	3000	3000	3000	0
400	20240401	133800	128449745	3000	3000	3000	3000	0
401	20240401	133700	128449745	3000	3000	3000	3000	0
402	20240401	133600	128449745	3000	2995	3000	2995	2
403	20240401	133500	128443750	3000	3000	3000	3000	0
404	20240401	133400	128443750	3000	3000	3000	3000	0
405	20240401	133300	128443750	3000	3000	3000	2995	5
406	20240401	133200	128428755	3000	2995	3000	2995	469
407	20240401	133100	127024095	3000	3000	3000	3000	0
408	20240401	133000	127024095	3000	2995	3000	2995	332
409	20240401	132900	126029750	2975	2975	2975	2975	62
410	20240401	132800	125845300	2975	2980	2980	2975	4000
411	20240401	132700	113936450	3000	2995	3000	2995	2
412	20240401	132600	113930455	3000	3000	3000	3000	0
413	20240401	132500	113930455	3000	3000	3000	3000	0
414	20240401	132400	113930455	3000	3000	3000	3000	0
415	20240401	132300	113930455	3000	3000	3000	3000	0
416	20240401	132200	113930455	3000	3000	3000	3000	0
417	20240401	132100	113930455	3000	2985	3000	2985	221
418	20240401	132000	113270755	3000	3000	3000	3000	0
419	20240401	131900	113270755	3000	3000	3000	3000	0
420	20240401	131800	113270755	3000	2995	3000	2995	2
421	20240401	131700	113264760	3000	3000	3000	3000	0
422	20240401	131600	113264760	3000	3000	3000	3000	0
423	20240401	131500	113264760	3000	3000	3000	3000	0
424	20240401	131400	113264760	3000	3000	3000	3000	1
425	20240401	131300	113261760	2985	2985	2985	2985	40
426	20240401	131200	113142360	2985	2985	2985	2985	691
427	20240401	131100	111079725	3000	2995	3000	2995	41
428	20240401	131000	110956925	3000	3000	3000	3000	0
429	20240401	130900	110956925	3000	3000	3000	3000	0
430	20240401	130800	110956925	3000	3000	3000	3000	0
431	20240401	130700	110956925	3000	3000	3000	3000	27
432	20240401	130600	110875925	3000	3000	3000	3000	0
433	20240401	130500	110875925	3000	3000	3000	3000	2
434	20240401	130400	110869925	3000	3000	3000	3000	0
435	20240401	130300	110869925	3000	2985	3000	2985	3
436	20240401	130200	110860940	3000	3000	3000	3000	0
437	20240401	130100	110860940	3000	3000	3000	3000	0
438	20240401	130000	110860940	3000	2995	3000	2995	469
439	20240401	125900	109456280	2990	2990	2990	2990	0
440	20240401	125800	109456280	2990	2990	2990	2990	50
441	20240401	125700	109306780	2990	2990	2990	2990	82
442	20240401	125600	109061600	2990	2990	2990	2990	0
443	20240401	125500	109061600	2990	2985	2990	2985	102
444	20240401	125400	108756625	2990	2990	2990	2990	0
445	20240401	125300	108756625	2990	2990	2990	2990	0
446	20240401	125200	108756625	2990	2990	2990	2990	0
447	20240401	125100	108756625	2990	2990	2990	2990	0
448	20240401	125000	108756625	2990	2990	2990	2990	0
449	20240401	124900	108756625	2990	2990	2990	2990	1
450	20240401	124800	108753635	2985	2985	2985	2985	204
451	20240401	124700	108144695	2990	2990	2990	2990	0
452	20240401	124600	108144695	2990	2990	2990	2990	0
453	20240401	124500	108144695	2990	2990	2990	2990	0
454	20240401	124400	108144695	2990	2990	2990	2990	0
455	20240401	124300	108144695	2990	2990	2990	2990	0
456	20240401	124200	108144695	2990	2985	2990	2985	2
457	20240401	124100	108138720	2985	2985	2985	2985	1
458	20240401	124000	108135735	2990	2990	2990	2990	0
459	20240401	123900	108135735	2990	2990	2990	2990	0
460	20240401	123800	108135735	2990	2990	2990	2990	140
461	20240401	123700	107717135	2990	2990	2990	2990	1
462	20240401	123600	107714145	2980	2980	2980	2980	0
463	20240401	123500	107714145	2980	2980	2980	2980	0
464	20240401	123400	107714145	2980	2980	2980	2980	1
465	20240401	123300	107711165	2995	2995	2995	2995	0
466	20240401	123200	107711165	2995	2995	2995	2995	0
467	20240401	123100	107711165	2995	2995	2995	2995	0
468	20240401	123000	107711165	2995	2995	2995	2995	0
469	20240401	122900	107711165	2995	2995	2995	2995	0
470	20240401	122800	107711165	2995	2995	2995	2995	0
471	20240401	122700	107711165	2995	2995	2995	2995	0
472	20240401	122600	107711165	2995	2980	2995	2980	1409
473	20240401	122500	103512310	2980	2980	2980	2980	170
474	20240401	122400	103005710	2985	2985	2985	2985	473
475	20240401	122300	101593805	2985	2985	2985	2985	0
476	20240401	122200	101593805	2985	2985	2985	2985	0
477	20240401	122100	101593805	2985	2985	2985	2985	5
478	20240401	122000	101578880	2990	2990	2990	2990	10
479	20240401	121900	101548980	2995	2995	2995	2995	0
480	20240401	121800	101548980	2995	2995	2995	2995	0
481	20240401	121700	101548980	2995	2980	2995	2980	23
482	20240401	121600	101480405	2980	2980	2980	2980	100
483	20240401	121500	101182405	2980	2980	2980	2980	200
484	20240401	121400	100586405	2980	2980	2980	2980	0
485	20240401	121300	100586405	2980	2980	2980	2980	0
486	20240401	121200	100586405	2980	2980	2980	2980	0
487	20240401	121100	100586405	2980	2980	2980	2980	100
488	20240401	121000	100288405	2995	2995	2995	2995	50
489	20240401	120900	100138655	2995	2980	2995	2980	101
490	20240401	120800	99837660	2995	2980	2995	2980	303
491	20240401	120700	98934675	2995	2980	2995	2980	91
492	20240401	120600	98663480	2995	2995	2995	2995	0
493	20240401	120500	98663480	2995	2985	2995	2985	51
494	20240401	120400	98511235	2980	2980	2980	2980	226
495	20240401	120300	97837755	2995	2995	2995	2995	1
496	20240401	120200	97834760	2980	2980	2980	2980	227
497	20240401	120100	97158300	2995	2995	2995	2995	0
498	20240401	120000	97158300	2995	2995	2995	2995	6
499	20240401	115900	97140330	2995	2995	2995	2995	2
500	20240401	115800	97134340	2995	2995	2995	2995	1
501	20240401	115700	97131345	2985	2985	2985	2985	1000
502	20240401	115600	94146345	2995	2995	2995	2995	1175
503	20240401	115500	90627220	2995	2995	2995	2995	0
504	20240401	115400	90627220	2995	2985	2995	2985	171
505	20240401	115300	90115375	2995	2985	2995	2985	13
506	20240401	115200	90076560	2985	2985	2995	2985	164
507	20240401	115100	89587010	2980	2980	2980	2980	100
508	20240401	115000	89289010	2980	2980	2980	2980	0
509	20240401	114900	89289010	2980	2985	2985	2980	700
510	20240401	114800	87202010	2985	2985	2985	2985	120
511	20240401	114700	86843810	2985	2980	2985	2980	1002
512	20240401	114600	83857840	2985	2985	2985	2985	1
513	20240401	114500	83854855	2985	2990	2990	2985	885
514	20240401	114400	81213020	2995	2995	2995	2995	0
515	20240401	114300	81213020	2995	2995	2995	2995	2
516	20240401	114200	81207030	3000	3000	3000	3000	0
517	20240401	114100	81207030	3000	3000	3000	3000	0
518	20240401	114000	81207030	3000	3000	3000	3000	0
519	20240401	113900	81207030	3000	3000	3000	3000	0
520	20240401	113800	81207030	3000	3000	3000	3000	0
521	20240401	113700	81207030	3000	2990	3000	2990	50
522	20240401	113600	81057515	2990	2990	2990	2990	0
523	20240401	113500	81057515	2990	2990	2990	2990	0
524	20240401	113400	81057515	2990	2995	2995	2990	11
525	20240401	113300	81024575	3000	3000	3000	3000	0
526	20240401	113200	81024575	3000	3000	3000	3000	0
527	20240401	113100	81024575	3000	3000	3000	3000	0
528	20240401	113000	81024575	3000	3000	3000	3000	0
529	20240401	112900	81024575	3000	3000	3000	3000	0
530	20240401	112800	81024575	3000	2995	3000	2995	2
531	20240401	112700	81018580	3000	3000	3000	3000	2
532	20240401	112600	81012580	2985	2985	2985	2985	320
533	20240401	112500	80057380	3000	3000	3000	3000	0
534	20240401	112400	80057380	3000	2985	3000	2985	6
535	20240401	112300	80039445	3000	3000	3000	3000	0
536	20240401	112200	80039445	3000	3000	3000	3000	0
537	20240401	112100	80039445	3000	2985	3000	2985	334
538	20240401	112000	79042440	2990	2990	2990	2990	130
539	20240401	111900	78653740	2990	2990	2990	2990	100
540	20240401	111800	78354740	3000	3000	3000	3000	0
541	20240401	111700	78354740	3000	3000	3000	3000	0
542	20240401	111600	78354740	3000	3000	3000	3000	0
543	20240401	111500	78354740	3000	2990	3000	2990	1185
544	20240401	111400	74811580	3000	3000	3000	3000	0
545	20240401	111300	74811580	3000	2995	3000	2995	54
546	20240401	111200	74649845	3000	3000	3000	3000	0
547	20240401	111100	74649845	3000	3000	3000	3000	0
548	20240401	111000	74649845	3000	3000	3000	3000	0
549	20240401	110900	74649845	3000	3000	3000	3000	0
550	20240401	110800	74649845	3000	3000	3000	3000	0
551	20240401	110700	74649845	3000	3000	3000	3000	0
552	20240401	110600	74649845	3000	3000	3000	3000	0
553	20240401	110500	74649845	3000	3000	3000	3000	0
554	20240401	110400	74649845	3000	3000	3000	3000	0
555	20240401	110300	74649845	3000	3000	3000	3000	0
556	20240401	110200	74649845	3000	3000	3000	3000	0
557	20240401	110100	74649845	3000	3000	3000	3000	0
558	20240401	110000	74649845	3000	2995	3000	2995	49
559	20240401	105900	74503085	3000	3000	3000	2995	63
560	20240401	105800	74314390	2995	2995	2995	2995	1
561	20240401	105700	74311395	3000	3000	3000	3000	10
562	20240401	105600	74281395	2995	3000	3000	2995	1141
563	20240401	105500	70863395	3000	3000	3000	3000	0
564	20240401	105400	70863395	3000	3000	3000	3000	10
565	20240401	105300	70833395	3005	3005	3005	3005	0
566	20240401	105200	70833395	3005	3005	3005	3005	0
567	20240401	105100	70833395	3005	3005	3005	3005	0
568	20240401	105000	70833395	3005	3005	3005	3005	0
569	20240401	104900	70833395	3005	3005	3005	3005	0
570	20240401	104800	70833395	3005	3005	3005	3005	0
571	20240401	104700	70833395	3005	3005	3005	3005	0
572	20240401	104600	70833395	3005	3005	3005	3005	0
573	20240401	104500	70833395	3005	3005	3005	3005	0
574	20240401	104400	70833395	3005	3005	3005	3005	2
575	20240401	104300	70827385	3005	3005	3005	3005	0
576	20240401	104200	70827385	3005	3005	3005	3005	0
577	20240401	104100	70827385	3005	3005	3005	3005	0
578	20240401	104000	70827385	3005	3005	3005	3005	0
579	20240401	103900	70827385	3005	3005	3005	3005	1
580	20240401	103800	70824380	3010	3010	3010	3010	0
581	20240401	103700	70824380	3010	3000	3010	3000	1272
582	20240401	103600	67008370	3010	3010	3010	3010	0
583	20240401	103500	67008370	3010	3010	3010	3010	0
584	20240401	103400	67008370	3010	3010	3010	3010	0
585	20240401	103300	67008370	3010	3010	3010	3010	2
586	20240401	103200	67002350	3005	3010	3010	3005	63
587	20240401	103100	66813020	3010	3010	3010	3010	0
588	20240401	103000	66813020	3010	3010	3010	3010	100
589	20240401	102900	66512020	3010	3010	3010	3010	1
590	20240401	102800	66509010	3010	3010	3010	3010	0
591	20240401	102700	66509010	3010	3010	3010	3010	0
592	20240401	102600	66509010	3010	3010	3010	3010	50
593	20240401	102500	66358510	3010	3010	3010	3010	0
594	20240401	102400	66358510	3010	3010	3010	3010	0
595	20240401	102300	66358510	3010	3010	3010	3010	15
596	20240401	102200	66313360	3010	3010	3010	3010	0
597	20240401	102100	66313360	3010	3010	3010	3010	0
598	20240401	102000	66313360	3010	3010	3010	3010	1
599	20240401	101900	66310350	3010	3010	3010	3010	0
600	20240401	101800	66310350	3010	3010	3010	3010	21
601	20240401	101700	66247140	3010	3010	3010	3010	26
602	20240401	101600	66168880	3010	3005	3010	3005	4773
603	20240401	101500	51813975	3000	3000	3000	3000	2976
604	20240401	101400	42885975	3000	3005	3005	3000	36
605	20240401	101300	42777945	3005	3005	3005	3005	1
606	20240401	101200	42774940	3005	3005	3005	3005	5
607	20240401	101100	42759915	3005	3005	3005	3005	1003
608	20240401	101000	39745900	3005	3005	3005	2995	503
609	20240401	100900	38239385	3005	3005	3005	3005	1
610	20240401	100800	38236380	3005	3005	3005	3005	0
611	20240401	100700	38236380	3005	3005	3005	3005	2
612	20240401	100600	38230370	3005	3005	3005	3005	0
613	20240401	100500	38230370	3005	3005	3005	3005	0
614	20240401	100400	38230370	3005	3000	3005	2995	365
615	20240401	100300	37137165	3005	3005	3005	3005	1
616	20240401	100200	37134160	3005	3005	3005	3005	0
617	20240401	100100	37134160	3005	3005	3005	3005	0
618	20240401	100000	37134160	3005	3005	3005	3005	20
619	20240401	095900	37074060	3005	3005	3005	3005	0
620	20240401	095800	37074060	3005	3005	3005	3005	0
621	20240401	095700	37074060	3005	3005	3005	3005	100
622	20240401	095600	36773560	3005	3000	3005	3000	100
623	20240401	095500	36473065	3005	3005	3005	3005	0
624	20240401	095400	36473065	3005	3005	3005	3005	0
625	20240401	095300	36473065	3005	3005	3005	3005	0
626	20240401	095200	36473065	3005	3005	3005	3005	5
627	20240401	095100	36458040	3005	3000	3005	3000	597
628	20240401	095000	34666555	3000	3000	3000	3000	0
629	20240401	094900	34666555	3000	3000	3000	3000	0
630	20240401	094800	34666555	3000	3000	3000	3000	1132
631	20240401	094700	31270555	3000	3000	3000	3000	0
632	20240401	094600	31270555	3000	3000	3000	3000	0
633	20240401	094500	31270555	3000	3000	3000	3000	10
634	20240401	094400	31240555	3000	3000	3000	3000	0
635	20240401	094300	31240555	3000	3000	3000	3000	1
636	20240401	094200	31237555	3000	3000	3000	3000	0
637	20240401	094100	31237555	3000	3000	3000	3000	0
638	20240401	094000	31237555	3000	3000	3000	3000	1017
639	20240401	093900	28186555	3000	3000	3000	3000	0
640	20240401	093800	28186555	3000	3000	3000	3000	0
641	20240401	093700	28186555	3000	2995	3000	2995	27
642	20240401	093600	28105685	3000	2995	3000	2995	142
643	20240401	093500	27680385	3000	2995	3000	2995	2
644	20240401	093400	27674390	3000	3000	3000	3000	0
645	20240401	093300	27674390	3000	3000	3000	3000	0
646	20240401	093200	27674390	3000	3000	3000	3000	100
647	20240401	093100	27374390	2995	3000	3000	2995	11
648	20240401	093000	27341395	3000	3000	3000	3000	0
649	20240401	092900	27341395	3000	2995	3000	2990	580
650	20240401	092800	25607165	2995	2995	2995	2995	0
651	20240401	092700	25607165	2995	2990	2995	2990	331
652	20240401	092600	24617465	2990	2990	2990	2990	50
653	20240401	092500	24467965	2990	2990	2990	2990	21
654	20240401	092400	24405175	2990	2995	2995	2990	501
655	20240401	092300	22906635	3000	3000	3000	3000	10
656	20240401	092200	22876635	3000	3000	3000	3000	0
657	20240401	092100	22876635	3000	3000	3000	3000	0
658	20240401	092000	22876635	3000	3000	3000	3000	0
659	20240401	091900	22876635	3000	2995	3000	2995	166
660	20240401	091800	22379455	3000	3000	3000	3000	0
661	20240401	091700	22379455	3000	3000	3000	3000	150
662	20240401	091600	21929455	3005	3005	3005	3005	0
663	20240401	091500	21929455	3005	3000	3005	2995	101
664	20240401	091400	21626895	3000	3005	3005	3000	190
665	20240401	091300	21056825	3005	3005	3005	3000	410
666	20240401	091200	19826775	3005	3005	3005	3000	62
667	20240401	091100	19640715	3010	3010	3010	3010	0
668	20240401	091000	19640715	3010	3005	3010	3005	93
669	20240401	090900	19360930	3005	3015	3015	3000	111
670	20240401	090800	19027175	3015	3000	3015	3000	2417
671	20240401	090700	11763145	2995	2995	2995	2995	0
672	20240401	090600	11763145	2995	3000	3000	2995	3142
673	20240401	090500	2337670	3000	2995	3000	2995	54
674	20240401	090400	2175920	3000	3000	3000	3000	67
675	20240401	090300	1974920	3000	3000	3000	3000	5
676	20240401	090200	1959920	3000	2995	3000	2995	51
677	20240401	090100	1807170	2995	2995	2995	2995	449
678	20240401	090000	462415	3000	3005	3005	2995	154