KissMeData/058860/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	192600	175276660	2960	2960	2960	2960	1603
3	20240401	192500	175276660	2960	2960	2960	2960	0
4	20240401	192400	175276660	2960	2960	2960	2960	0
5	20240401	192300	175276660	2960	2960	2960	2960	0
6	20240401	192200	175276660	2960	2960	2960	2960	0
7	20240401	192100	175276660	2960	2960	2960	2960	0
8	20240401	192000	175276660	2960	2960	2960	2960	0
9	20240401	191900	175276660	2960	2960	2960	2960	0
10	20240401	191800	175276660	2960	2960	2960	2960	0
11	20240401	191700	175276660	2960	2960	2960	2960	0
12	20240401	191600	175276660	2960	2960	2960	2960	0
13	20240401	191500	175276660	2960	2960	2960	2960	0
14	20240401	191400	175276660	2960	2960	2960	2960	0
15	20240401	191300	175276660	2960	2960	2960	2960	0
16	20240401	191200	175276660	2960	2960	2960	2960	0
17	20240401	191100	175276660	2960	2960	2960	2960	0
18	20240401	191000	175276660	2960	2960	2960	2960	0
19	20240401	190900	175276660	2960	2960	2960	2960	0
20	20240401	190800	175276660	2960	2960	2960	2960	0
21	20240401	190700	175276660	2960	2960	2960	2960	0
22	20240401	190600	175276660	2960	2960	2960	2960	0
23	20240401	190500	175276660	2960	2960	2960	2960	0
24	20240401	190400	175276660	2960	2960	2960	2960	0
25	20240401	190300	175276660	2960	2960	2960	2960	0
26	20240401	190200	175276660	2960	2960	2960	2960	0
27	20240401	190100	175276660	2960	2960	2960	2960	0
28	20240401	190000	175276660	2960	2960	2960	2960	0
29	20240401	185900	175276660	2960	2960	2960	2960	0
30	20240401	185800	175276660	2960	2960	2960	2960	0
31	20240401	185700	175276660	2960	2960	2960	2960	0
32	20240401	185600	175276660	2960	2960	2960	2960	1603
33	20240401	185500	175276660	2960	2960	2960	2960	0
34	20240401	185400	175276660	2960	2960	2960	2960	0
35	20240401	185300	175276660	2960	2960	2960	2960	0
36	20240401	185200	175276660	2960	2960	2960	2960	0
37	20240401	185100	175276660	2960	2960	2960	2960	0
38	20240401	185000	175276660	2960	2960	2960	2960	0
39	20240401	184900	175276660	2960	2960	2960	2960	0
40	20240401	184800	175276660	2960	2960	2960	2960	0
41	20240401	184700	175276660	2960	2960	2960	2960	0
42	20240401	184600	175276660	2960	2960	2960	2960	0
43	20240401	184500	175276660	2960	2960	2960	2960	0
44	20240401	184400	175276660	2960	2960	2960	2960	0
45	20240401	184300	175276660	2960	2960	2960	2960	0
46	20240401	184200	175276660	2960	2960	2960	2960	0
47	20240401	184100	175276660	2960	2960	2960	2960	0
48	20240401	184000	175276660	2960	2960	2960	2960	0
49	20240401	183900	175276660	2960	2960	2960	2960	0
50	20240401	183800	175276660	2960	2960	2960	2960	0
51	20240401	183700	175276660	2960	2960	2960	2960	0
52	20240401	183600	175276660	2960	2960	2960	2960	0
53	20240401	183500	175276660	2960	2960	2960	2960	0
54	20240401	183400	175276660	2960	2960	2960	2960	0
55	20240401	183300	175276660	2960	2960	2960	2960	0
56	20240401	183200	175276660	2960	2960	2960	2960	0
57	20240401	183100	175276660	2960	2960	2960	2960	0
58	20240401	183000	175276660	2960	2960	2960	2960	0
59	20240401	182900	175276660	2960	2960	2960	2960	0
60	20240401	182800	175276660	2960	2960	2960	2960	0
61	20240401	182700	175276660	2960	2960	2960	2960	0
62	20240401	182600	175276660	2960	2960	2960	2960	1603
63	20240401	182500	175276660	2960	2960	2960	2960	0
64	20240401	182400	175276660	2960	2960	2960	2960	0
65	20240401	182300	175276660	2960	2960	2960	2960	0
66	20240401	182200	175276660	2960	2960	2960	2960	0
67	20240401	182100	175276660	2960	2960	2960	2960	0
68	20240401	182000	175276660	2960	2960	2960	2960	0
69	20240401	181900	175276660	2960	2960	2960	2960	0
70	20240401	181800	175276660	2960	2960	2960	2960	0
71	20240401	181700	175276660	2960	2960	2960	2960	0
72	20240401	181600	175276660	2960	2960	2960	2960	0
73	20240401	181500	175276660	2960	2960	2960	2960	0
74	20240401	181400	175276660	2960	2960	2960	2960	0
75	20240401	181300	175276660	2960	2960	2960	2960	0
76	20240401	181200	175276660	2960	2960	2960	2960	0
77	20240401	181100	175276660	2960	2960	2960	2960	0
78	20240401	181000	175276660	2960	2960	2960	2960	0
79	20240401	180900	175276660	2960	2960	2960	2960	0
80	20240401	180800	175276660	2960	2960	2960	2960	0
81	20240401	180700	175276660	2960	2960	2960	2960	0
82	20240401	180600	175276660	2960	2960	2960	2960	0
83	20240401	180500	175276660	2960	2960	2960	2960	0
84	20240401	180400	175276660	2960	2960	2960	2960	0
85	20240401	180300	175276660	2960	2960	2960	2960	0
86	20240401	180200	175276660	2960	2960	2960	2960	0
87	20240401	180100	175276660	2960	2960	2960	2960	0
88	20240401	180000	175276660	2960	2960	2960	2960	0
89	20240401	175900	175276660	2960	2960	2960	2960	0
90	20240401	175800	175276660	2960	2960	2960	2960	0
91	20240401	175700	175276660	2960	2960	2960	2960	0
92	20240401	175600	175276660	2960	2960	2960	2960	1603
93	20240401	175500	175276660	2960	2960	2960	2960	0
94	20240401	175400	175276660	2960	2960	2960	2960	0
95	20240401	175300	175276660	2960	2960	2960	2960	0
96	20240401	175200	175276660	2960	2960	2960	2960	0
97	20240401	175100	175276660	2960	2960	2960	2960	0
98	20240401	175000	175276660	2960	2960	2960	2960	0
99	20240401	174900	175276660	2960	2960	2960	2960	0
100	20240401	174800	175276660	2960	2960	2960	2960	0
101	20240401	174700	175276660	2960	2960	2960	2960	0
102	20240401	174600	175276660	2960	2960	2960	2960	0
103	20240401	174500	175276660	2960	2960	2960	2960	0
104	20240401	174400	175276660	2960	2960	2960	2960	0
105	20240401	174300	175276660	2960	2960	2960	2960	0
106	20240401	174200	175276660	2960	2960	2960	2960	0
107	20240401	174100	175276660	2960	2960	2960	2960	0
108	20240401	174000	175276660	2960	2960	2960	2960	0
109	20240401	173900	175276660	2960	2960	2960	2960	0
110	20240401	173800	175276660	2960	2960	2960	2960	0
111	20240401	173700	175276660	2960	2960	2960	2960	0
112	20240401	173600	175276660	2960	2960	2960	2960	0
113	20240401	173500	175276660	2960	2960	2960	2960	0
114	20240401	173400	175276660	2960	2960	2960	2960	0
115	20240401	173300	175276660	2960	2960	2960	2960	0
116	20240401	173200	175276660	2960	2960	2960	2960	0
117	20240401	173100	175276660	2960	2960	2960	2960	0
118	20240401	173000	175276660	2960	2960	2960	2960	0
119	20240401	172900	175276660	2960	2960	2960	2960	0
120	20240401	172800	175276660	2960	2960	2960	2960	0
121	20240401	172700	175276660	2960	2960	2960	2960	0
122	20240401	172600	175276660	2960	2960	2960	2960	1603
123	20240401	172500	175276660	2960	2960	2960	2960	0
124	20240401	172400	175276660	2960	2960	2960	2960	0
125	20240401	172300	175276660	2960	2960	2960	2960	0
126	20240401	172200	175276660	2960	2960	2960	2960	0
127	20240401	172100	175276660	2960	2960	2960	2960	0
128	20240401	172000	175276660	2960	2960	2960	2960	0
129	20240401	171900	175276660	2960	2960	2960	2960	0
130	20240401	171800	175276660	2960	2960	2960	2960	0
131	20240401	171700	175276660	2960	2960	2960	2960	0
132	20240401	171600	175276660	2960	2960	2960	2960	0
133	20240401	171500	175276660	2960	2960	2960	2960	0
134	20240401	171400	175276660	2960	2960	2960	2960	0
135	20240401	171300	175276660	2960	2960	2960	2960	0
136	20240401	171200	175276660	2960	2960	2960	2960	0
137	20240401	171100	175276660	2960	2960	2960	2960	0
138	20240401	171000	175276660	2960	2960	2960	2960	0
139	20240401	170900	175276660	2960	2960	2960	2960	0
140	20240401	170800	175276660	2960	2960	2960	2960	0
141	20240401	170700	175276660	2960	2960	2960	2960	0
142	20240401	170600	175276660	2960	2960	2960	2960	0
143	20240401	170500	175276660	2960	2960	2960	2960	0
144	20240401	170400	175276660	2960	2960	2960	2960	0
145	20240401	170300	175276660	2960	2960	2960	2960	0
146	20240401	170200	175276660	2960	2960	2960	2960	0
147	20240401	170100	175276660	2960	2960	2960	2960	0
148	20240401	170000	175276660	2960	2960	2960	2960	0
149	20240401	165900	175276660	2960	2960	2960	2960	0
150	20240401	165800	175276660	2960	2960	2960	2960	0
151	20240401	165700	175276660	2960	2960	2960	2960	0
152	20240401	165600	175276660	2960	2960	2960	2960	1603
153	20240401	165500	175276660	2960	2960	2960	2960	0
154	20240401	165400	175276660	2960	2960	2960	2960	0
155	20240401	165300	175276660	2960	2960	2960	2960	0
156	20240401	165200	175276660	2960	2960	2960	2960	0
157	20240401	165100	175276660	2960	2960	2960	2960	0
158	20240401	165000	175276660	2960	2960	2960	2960	0
159	20240401	164900	175276660	2960	2960	2960	2960	0
160	20240401	164800	175276660	2960	2960	2960	2960	0
161	20240401	164700	175276660	2960	2960	2960	2960	0
162	20240401	164600	175276660	2960	2960	2960	2960	0
163	20240401	164500	175276660	2960	2960	2960	2960	0
164	20240401	164400	175276660	2960	2960	2960	2960	0
165	20240401	164300	175276660	2960	2960	2960	2960	0
166	20240401	164200	175276660	2960	2960	2960	2960	0
167	20240401	164100	175276660	2960	2960	2960	2960	0
168	20240401	164000	175276660	2960	2960	2960	2960	0
169	20240401	163900	175276660	2960	2960	2960	2960	0
170	20240401	163800	175276660	2960	2960	2960	2960	0
171	20240401	163700	175276660	2960	2960	2960	2960	0
172	20240401	163600	175276660	2960	2960	2960	2960	0
173	20240401	163500	175276660	2960	2960	2960	2960	0
174	20240401	163400	175276660	2960	2960	2960	2960	0
175	20240401	163300	175276660	2960	2960	2960	2960	0
176	20240401	163200	175276660	2960	2960	2960	2960	0
177	20240401	163100	175276660	2960	2960	2960	2960	0
178	20240401	163000	175276660	2960	2960	2960	2960	0
179	20240401	162900	175276660	2960	2960	2960	2960	0
180	20240401	162800	175276660	2960	2960	2960	2960	0
181	20240401	162700	175276660	2960	2960	2960	2960	0
182	20240401	162600	175276660	2960	2960	2960	2960	1603
183	20240401	162500	175276660	2960	2960	2960	2960	0
184	20240401	162400	175276660	2960	2960	2960	2960	0
185	20240401	162300	175276660	2960	2960	2960	2960	0
186	20240401	162200	175276660	2960	2960	2960	2960	0
187	20240401	162100	175276660	2960	2960	2960	2960	0
188	20240401	162000	175276660	2960	2960	2960	2960	0
189	20240401	161900	175276660	2960	2960	2960	2960	0
190	20240401	161800	175276660	2960	2960	2960	2960	0
191	20240401	161700	175276660	2960	2960	2960	2960	0
192	20240401	161600	175276660	2960	2960	2960	2960	0
193	20240401	161500	175276660	2960	2960	2960	2960	0
194	20240401	161400	175276660	2960	2960	2960	2960	0
195	20240401	161300	175276660	2960	2960	2960	2960	0
196	20240401	161200	175276660	2960	2960	2960	2960	0
197	20240401	161100	175276660	2960	2960	2960	2960	0
198	20240401	161000	175276660	2960	2960	2960	2960	0
199	20240401	160900	175276660	2960	2960	2960	2960	0
200	20240401	160800	175276660	2960	2960	2960	2960	0
201	20240401	160700	175276660	2960	2960	2960	2960	0
202	20240401	160600	175276660	2960	2960	2960	2960	0
203	20240401	160500	175276660	2960	2960	2960	2960	0
204	20240401	160400	175276660	2960	2960	2960	2960	0
205	20240401	160300	175276660	2960	2960	2960	2960	0
206	20240401	160200	175276660	2960	2960	2960	2960	0
207	20240401	160100	175276660	2960	2960	2960	2960	0
208	20240401	160000	175276660	2960	2960	2960	2960	0
209	20240401	155900	175276660	2960	2960	2960	2960	0
210	20240401	155800	175276660	2960	2960	2960	2960	0
211	20240401	155700	175276660	2960	2960	2960	2960	0
212	20240401	155600	175276660	2960	2960	2960	2960	1603
213	20240401	155500	175276660	2960	2960	2960	2960	0
214	20240401	155400	175276660	2960	2960	2960	2960	0
215	20240401	155300	175276660	2960	2960	2960	2960	0
216	20240401	155200	175276660	2960	2960	2960	2960	0
217	20240401	155100	175276660	2960	2960	2960	2960	0
218	20240401	155000	175276660	2960	2960	2960	2960	0
219	20240401	154900	175276660	2960	2960	2960	2960	0
220	20240401	154800	175276660	2960	2960	2960	2960	0
221	20240401	154700	175276660	2960	2960	2960	2960	0
222	20240401	154600	175276660	2960	2960	2960	2960	0
223	20240401	154500	175276660	2960	2960	2960	2960	0
224	20240401	154400	175276660	2960	2960	2960	2960	0
225	20240401	154300	175276660	2960	2960	2960	2960	0
226	20240401	154200	175276660	2960	2960	2960	2960	0
227	20240401	154100	175276660	2960	2960	2960	2960	0
228	20240401	154000	175276660	2960	2960	2960	2960	0
229	20240401	153900	175276660	2960	2960	2960	2960	0
230	20240401	153800	175276660	2960	2960	2960	2960	0
231	20240401	153700	175276660	2960	2960	2960	2960	0
232	20240401	153600	175276660	2960	2960	2960	2960	0
233	20240401	153500	175276660	2960	2960	2960	2960	0
234	20240401	153400	175276660	2960	2960	2960	2960	0
235	20240401	153300	175276660	2960	2960	2960	2960	0
236	20240401	153200	175276660	2960	2960	2960	2960	0
237	20240401	153100	175276660	2960	2960	2960	2960	0
238	20240401	153000	175276660	2960	2960	2960	2960	1603
239	20240401	152900	170531780	2955	2955	2955	2955	0
240	20240401	152800	170531780	2955	2955	2955	2955	0
241	20240401	152700	170531780	2955	2955	2955	2955	0
242	20240401	152600	170531780	2955	2955	2955	2955	0
243	20240401	152500	170531780	2955	2955	2955	2955	0
244	20240401	152400	170531780	2955	2955	2955	2955	0
245	20240401	152300	170531780	2955	2955	2955	2955	0
246	20240401	152200	170531780	2955	2955	2955	2955	0
247	20240401	152100	170531780	2955	2955	2955	2955	0
248	20240401	152000	170531780	2955	2955	2955	2955	0
249	20240401	151900	170531780	2955	2955	2955	2955	4
250	20240401	151800	170519960	2955	2955	2955	2955	13
251	20240401	151700	170481545	2955	2955	2955	2955	11
252	20240401	151600	170449040	2955	2955	2955	2940	1211
253	20240401	151500	166884625	2955	2955	2955	2955	78
254	20240401	151400	166654135	2955	2955	2955	2955	960
255	20240401	151300	163817335	2955	2955	2955	2955	1251
256	20240401	151200	160120630	2955	2955	2955	2955	2
257	20240401	151100	160114720	2955	2955	2955	2955	0
258	20240401	151000	160114720	2955	2955	2955	2955	1
259	20240401	150900	160111765	2955	2955	2955	2955	1
260	20240401	150800	160108810	2955	2955	2955	2955	0
261	20240401	150700	160108810	2955	2950	2955	2950	268
262	20240401	150600	159317870	2955	2955	2955	2955	1
263	20240401	150500	159314915	2955	2955	2955	2955	0
264	20240401	150400	159314915	2955	2955	2955	2955	2
265	20240401	150300	159309005	2955	2955	2955	2955	11
266	20240401	150200	159276500	2955	2955	2955	2955	4
267	20240401	150100	159264680	2955	2955	2955	2955	1
268	20240401	150000	159261725	2955	2955	2955	2955	2
269	20240401	145900	159255815	2955	2955	2955	2955	0
270	20240401	145800	159255815	2955	2955	2955	2955	1
271	20240401	145700	159252860	2950	2960	2960	2950	326
272	20240401	145600	158291150	2960	2955	2960	2955	473
273	20240401	145500	156891500	2955	2960	2960	2955	615
274	20240401	145400	155074170	2955	2960	2960	2955	793
275	20240401	145300	152730840	2960	2960	2960	2960	100
276	20240401	145200	152434840	2960	2960	2960	2960	1
277	20240401	145100	152431880	2960	2960	2960	2960	1
278	20240401	145000	152428920	2960	2960	2960	2960	0
279	20240401	144900	152428920	2960	2960	2960	2960	3
280	20240401	144800	152420040	2960	2960	2960	2960	2
281	20240401	144700	152414120	2960	2960	2960	2960	337
282	20240401	144600	151416600	2960	2955	2960	2955	33
283	20240401	144500	151319070	2960	2960	2960	2960	2
284	20240401	144400	151313150	2960	2960	2960	2960	0
285	20240401	144300	151313150	2960	2960	2960	2960	1
286	20240401	144200	151310190	2960	2960	2960	2960	3
287	20240401	144100	151301310	2960	2960	2960	2960	0
288	20240401	144000	151301310	2960	2960	2960	2960	1
289	20240401	143900	151298350	2960	2960	2960	2960	1
290	20240401	143800	151295390	2960	2960	2960	2960	0
291	20240401	143700	151295390	2960	2960	2960	2960	1
292	20240401	143600	151292430	2960	2960	2960	2960	1
293	20240401	143500	151289470	2960	2960	2960	2960	0
294	20240401	143400	151289470	2960	2955	2960	2955	3
295	20240401	143300	151280595	2960	2960	2960	2960	1
296	20240401	143200	151277635	2960	2960	2960	2960	0
297	20240401	143100	151277635	2960	2960	2960	2960	1
298	20240401	143000	151274675	2960	2960	2960	2960	1
299	20240401	142900	151271715	2960	2960	2960	2960	7
300	20240401	142800	151250995	2960	2960	2960	2960	0
301	20240401	142700	151250995	2960	2960	2960	2950	124
302	20240401	142600	150884800	2960	2960	2960	2960	1
303	20240401	142500	150881840	2960	2960	2960	2960	0
304	20240401	142400	150881840	2960	2960	2960	2960	1
305	20240401	142300	150878880	2960	2960	2960	2960	1
306	20240401	142200	150875920	2960	2960	2960	2960	0
307	20240401	142100	150875920	2960	2960	2960	2960	1
308	20240401	142000	150872960	2960	2960	2960	2960	1
309	20240401	141900	150870000	2960	2960	2960	2960	1
310	20240401	141800	150867040	2960	2960	2960	2960	2
311	20240401	141700	150861120	2960	2960	2960	2960	206
312	20240401	141600	150251360	2960	2960	2960	2960	0
313	20240401	141500	150251360	2960	2960	2960	2960	1
314	20240401	141400	150248400	2960	2960	2960	2960	4
315	20240401	141300	150236560	2960	2960	2960	2950	1512
316	20240401	141200	145772010	2960	2955	2960	2955	176
317	20240401	141100	145251920	2955	2955	2955	2955	2
318	20240401	141000	145246010	2955	2950	2955	2950	308
319	20240401	140900	144337405	2955	2955	2955	2955	1
320	20240401	140800	144334450	2955	2955	2955	2955	3
321	20240401	140700	144325585	2955	2955	2955	2955	4
322	20240401	140600	144313765	2955	2955	2955	2955	82
323	20240401	140500	144071455	2955	2955	2955	2955	1
324	20240401	140400	144068500	2955	2955	2955	2955	0
325	20240401	140300	144068500	2955	2950	2955	2950	102
326	20240401	140200	143767590	2955	2955	2955	2955	5
327	20240401	140100	143752815	2955	2955	2955	2955	0
328	20240401	140000	143752815	2955	2955	2955	2955	102
329	20240401	135900	143451405	2955	2955	2955	2950	276
330	20240401	135800	142637185	2955	2955	2955	2955	5
331	20240401	135700	142622410	2955	2955	2955	2955	2
332	20240401	135600	142616500	2955	2955	2955	2955	11
333	20240401	135500	142583995	2955	2955	2955	2955	1
334	20240401	135400	142581040	2960	2960	2960	2960	2
335	20240401	135300	142575120	2960	2960	2960	2960	286
336	20240401	135200	141728560	2960	2960	2960	2960	0
337	20240401	135100	141728560	2960	2960	2960	2960	1
338	20240401	135000	141725600	2960	2960	2960	2960	2
339	20240401	134900	141719680	2945	2950	2960	2945	3661
340	20240401	134800	130931885	2960	2950	2960	2950	702
341	20240401	134700	128860965	2960	2960	2960	2960	1
342	20240401	134600	128858005	2960	2960	2960	2960	1
343	20240401	134500	128855045	2960	2960	2960	2960	0
344	20240401	134400	128855045	2960	2960	2960	2960	1
345	20240401	134300	128852085	2960	2960	2960	2960	2
346	20240401	134200	128846165	2960	2960	2960	2960	0
347	20240401	134100	128846165	2960	2960	2960	2960	11
348	20240401	134000	128813605	2960	2960	2960	2960	2
349	20240401	133900	128807685	2960	2960	2960	2960	0
350	20240401	133800	128807685	2960	2960	2960	2960	371
351	20240401	133700	127709525	2960	2960	2960	2945	522
352	20240401	133600	126170450	2960	2960	2960	2960	0
353	20240401	133500	126170450	2960	2960	2960	2960	2
354	20240401	133400	126164530	2960	2960	2960	2960	1
355	20240401	133300	126161570	2960	2960	2960	2960	0
356	20240401	133200	126161570	2960	2960	2960	2960	2
357	20240401	133100	126155650	2960	2960	2960	2960	2
358	20240401	133000	126149730	2960	2960	2960	2960	786
359	20240401	132900	123823170	2960	2960	2960	2960	1
360	20240401	132800	123820210	2960	2960	2960	2960	2
361	20240401	132700	123814290	2960	2960	2960	2960	0
362	20240401	132600	123814290	2960	2960	2960	2960	102
363	20240401	132500	123512370	2960	2960	2960	2960	2
364	20240401	132400	123506450	2960	2960	2960	2960	0
365	20240401	132300	123506450	2960	2960	2960	2960	4
366	20240401	132200	123494610	2960	2960	2960	2960	2
367	20240401	132100	123488690	2960	2960	2960	2960	0
368	20240401	132000	123488690	2960	2955	2960	2950	84
369	20240401	131900	123240485	2960	2960	2960	2960	2
370	20240401	131800	123234565	2960	2960	2960	2960	2
371	20240401	131700	123228645	2960	2960	2960	2960	2
372	20240401	131600	123222725	2960	2960	2960	2960	80
373	20240401	131500	122985925	2960	2960	2960	2960	0
374	20240401	131400	122985925	2960	2960	2960	2960	2
375	20240401	131300	122980005	2960	2960	2960	2960	2
376	20240401	131200	122974085	2960	2960	2960	2960	0
377	20240401	131100	122974085	2960	2960	2960	2960	2
378	20240401	131000	122968165	2960	2960	2960	2960	2
379	20240401	130900	122962245	2960	2960	2960	2960	1
380	20240401	130800	122959285	2960	2960	2960	2960	85
381	20240401	130700	122707685	2960	2960	2960	2960	4
382	20240401	130600	122695845	2960	2960	2960	2960	0
383	20240401	130500	122695845	2960	2960	2960	2960	1
384	20240401	130400	122692885	2960	2960	2960	2960	1296
385	20240401	130300	118856725	2960	2955	2960	2955	3497
386	20240401	130200	108505620	2960	2960	2960	2960	339
387	20240401	130100	107502180	2960	2960	2960	2960	1
388	20240401	130000	107499220	2960	2960	2960	2960	2
389	20240401	125900	107493300	2960	2960	2960	2960	0
390	20240401	125800	107493300	2960	2960	2960	2960	1
391	20240401	125700	107490340	2960	2960	2960	2960	1
392	20240401	125600	107487380	2960	2960	2960	2960	0
393	20240401	125500	107487380	2960	2960	2960	2960	13
394	20240401	125400	107448900	2960	2960	2960	2960	2
395	20240401	125300	107442980	2960	2960	2960	2960	500
396	20240401	125200	105962980	2960	2960	2960	2960	2
397	20240401	125100	105957060	2960	2960	2960	2960	1
398	20240401	125000	105954100	2960	2960	2960	2960	1
399	20240401	124900	105951140	2960	2960	2960	2960	2
400	20240401	124800	105945220	2960	2960	2960	2960	2
401	20240401	124700	105939300	2960	2960	2960	2960	0
402	20240401	124600	105939300	2960	2960	2960	2960	2
403	20240401	124500	105933380	2960	2960	2960	2960	2
404	20240401	124400	105927460	2960	2960	2960	2960	0
405	20240401	124300	105927460	2960	2960	2960	2960	1
406	20240401	124200	105924500	2960	2960	2960	2960	2
407	20240401	124100	105918580	2960	2960	2960	2960	0
408	20240401	124000	105918580	2960	2960	2960	2960	2
409	20240401	123900	105912660	2960	2960	2960	2960	2
410	20240401	123800	105906740	2960	2960	2960	2960	10
411	20240401	123700	105877140	2960	2960	2960	2960	3
412	20240401	123600	105868260	2960	2960	2960	2960	2
413	20240401	123500	105862340	2960	2960	2960	2960	0
414	20240401	123400	105862340	2960	2960	2960	2960	1
415	20240401	123300	105859380	2960	2960	2960	2960	2
416	20240401	123200	105853460	2960	2960	2960	2960	0
417	20240401	123100	105853460	2960	2960	2960	2960	2
418	20240401	123000	105847540	2960	2960	2960	2960	2
419	20240401	122900	105841620	2960	2960	2960	2960	7
420	20240401	122800	105820900	2960	2960	2960	2960	2
421	20240401	122700	105814980	2960	2960	2960	2960	2
422	20240401	122600	105809060	2960	2960	2960	2960	2
423	20240401	122500	105803140	2960	2960	2960	2960	0
424	20240401	122400	105803140	2960	2960	2960	2960	2
425	20240401	122300	105797220	2960	2960	2960	2960	1
426	20240401	122200	105794260	2960	2960	2960	2960	0
427	20240401	122100	105794260	2960	2960	2960	2960	2
428	20240401	122000	105788340	2960	2950	2960	2950	6
429	20240401	121900	105770620	2955	2955	2955	2955	0
430	20240401	121800	105770620	2955	2955	2955	2955	1
431	20240401	121700	105767665	2960	2960	2960	2960	3
432	20240401	121600	105758785	2950	2950	2950	2950	2000
433	20240401	121500	99858785	2960	2960	2960	2960	3
434	20240401	121400	99849905	2960	2960	2960	2960	2
435	20240401	121300	99843985	2960	2960	2960	2960	33
436	20240401	121200	99746305	2960	2960	2960	2960	24
437	20240401	121100	99675265	2960	2960	2960	2960	2
438	20240401	121000	99669345	2960	2960	2960	2960	5
439	20240401	120900	99654545	2960	2960	2960	2960	3
440	20240401	120800	99645665	2960	2960	2960	2960	2
441	20240401	120700	99639745	2960	2960	2960	2960	0
442	20240401	120600	99639745	2960	2960	2960	2960	1
443	20240401	120500	99636785	2950	2960	2960	2950	91
444	20240401	120400	99368315	2960	2960	2960	2960	2
445	20240401	120300	99362395	2960	2960	2960	2960	0
446	20240401	120200	99362395	2960	2960	2960	2960	1
447	20240401	120100	99359435	2960	2960	2960	2960	1
448	20240401	120000	99356475	2960	2960	2960	2960	0
449	20240401	115900	99356475	2960	2960	2960	2960	2
450	20240401	115800	99350555	2960	2960	2960	2960	2
451	20240401	115700	99344635	2955	2955	2955	2955	0
452	20240401	115600	99344635	2955	2955	2955	2955	2
453	20240401	115500	99338725	2955	2955	2955	2955	42
454	20240401	115400	99214615	2950	2950	2950	2950	150
455	20240401	115300	98772115	2955	2955	2955	2955	194
456	20240401	115200	98198845	2955	2955	2955	2955	2
457	20240401	115100	98192935	2955	2955	2955	2955	0
458	20240401	115000	98192935	2955	2955	2955	2955	2
459	20240401	114900	98187025	2955	2955	2955	2955	1
460	20240401	114800	98184070	2955	2955	2955	2955	0
461	20240401	114700	98184070	2955	2950	2955	2950	2877
462	20240401	114600	89696910	2950	2950	2950	2950	2
463	20240401	114500	89691010	2950	2950	2950	2950	2
464	20240401	114400	89685110	2950	2950	2950	2950	2
465	20240401	114300	89679210	2950	2950	2950	2950	1
466	20240401	114200	89676260	2950	2950	2950	2950	2
467	20240401	114100	89670360	2950	2950	2950	2950	0
468	20240401	114000	89670360	2950	2950	2950	2950	1
469	20240401	113900	89667410	2950	2950	2950	2950	2
470	20240401	113800	89661510	2950	2950	2950	2950	3
471	20240401	113700	89652660	2950	2950	2950	2950	2
472	20240401	113600	89646760	2950	2950	2950	2950	813
473	20240401	113500	87248410	2950	2950	2950	2950	0
474	20240401	113400	87248410	2950	2950	2950	2950	2
475	20240401	113300	87242510	2950	2950	2950	2950	1
476	20240401	113200	87239560	2950	2950	2950	2950	0
477	20240401	113100	87239560	2950	2950	2950	2950	2
478	20240401	113000	87233660	2950	2950	2950	2950	1
479	20240401	112900	87230710	2950	2950	2950	2950	0
480	20240401	112800	87230710	2950	2950	2950	2950	2
481	20240401	112700	87224810	2950	2950	2950	2950	2
482	20240401	112600	87218910	2950	2950	2950	2950	0
483	20240401	112500	87218910	2950	2950	2950	2950	52
484	20240401	112400	87065510	2950	2940	2950	2940	2956
485	20240401	112300	78374860	2940	2945	2945	2940	334
486	20240401	112200	77392695	2950	2950	2950	2950	2
487	20240401	112100	77386795	2950	2950	2950	2950	2
488	20240401	112000	77380895	2945	2945	2945	2945	1700
489	20240401	111900	72374395	2945	2945	2945	2945	1248
490	20240401	111800	68699035	2945	2950	2950	2945	2543
491	20240401	111700	61209510	2960	2960	2960	2960	2
492	20240401	111600	61203590	2950	2950	2950	2950	500
493	20240401	111500	59728590	2960	2960	2960	2960	2
494	20240401	111400	59722670	2960	2960	2960	2960	2
495	20240401	111300	59716750	2960	2960	2960	2960	0
496	20240401	111200	59716750	2960	2960	2960	2960	2
497	20240401	111100	59710830	2960	2960	2960	2960	2
498	20240401	111000	59704910	2960	2960	2960	2960	0
499	20240401	110900	59704910	2960	2960	2960	2960	3
500	20240401	110800	59696030	2960	2955	2960	2955	99
501	20240401	110700	59403480	2955	2955	2955	2955	0
502	20240401	110600	59403480	2955	2955	2955	2955	2
503	20240401	110500	59397570	2960	2960	2960	2960	2
504	20240401	110400	59391650	2960	2960	2960	2960	0
505	20240401	110300	59391650	2960	2960	2960	2960	2
506	20240401	110200	59385730	2960	2960	2960	2960	3
507	20240401	110100	59376850	2960	2960	2960	2960	0
508	20240401	110000	59376850	2960	2960	2960	2960	2
509	20240401	105900	59370930	2960	2960	2960	2960	2
510	20240401	105800	59365010	2960	2960	2960	2960	2
511	20240401	105700	59359090	2960	2955	2960	2955	99
512	20240401	105600	59066540	2955	2955	2955	2955	2
513	20240401	105500	59060630	2960	2960	2960	2960	2
514	20240401	105400	59054710	2960	2960	2960	2960	0
515	20240401	105300	59054710	2960	2960	2960	2960	3
516	20240401	105200	59045830	2950	2960	2960	2950	24
517	20240401	105100	58975020	2960	2960	2960	2960	0
518	20240401	105000	58975020	2960	2960	2960	2960	403
519	20240401	104900	57782140	2960	2960	2960	2960	2
520	20240401	104800	57776220	2960	2960	2960	2960	0
521	20240401	104700	57776220	2960	2960	2960	2960	3
522	20240401	104600	57767340	2950	2960	2960	2950	3
523	20240401	104500	57758470	2960	2955	2960	2955	98
524	20240401	104400	57468875	2955	2955	2955	2955	3
525	20240401	104300	57460010	2960	2950	2960	2950	20
526	20240401	104200	57400990	2950	2950	2950	2950	2
527	20240401	104100	57395090	2960	2955	2960	2955	103
528	20240401	104000	57090710	2960	2950	2960	2935	3140
529	20240401	103900	47858225	2960	2960	2960	2960	0
530	20240401	103800	47858225	2960	2960	2960	2960	2
531	20240401	103700	47852305	2960	2950	2960	2950	53
532	20240401	103600	47695925	2955	2955	2955	2955	2803
533	20240401	103500	39413060	2960	2960	2960	2960	0
534	20240401	103400	39413060	2960	2960	2960	2960	3
535	20240401	103300	39404180	2960	2960	2960	2960	2
536	20240401	103200	39398260	2960	2960	2960	2960	0
537	20240401	103100	39398260	2960	2960	2960	2960	7
538	20240401	103000	39377540	2960	2960	2960	2960	65
539	20240401	102900	39185140	2960	2960	2960	2960	1
540	20240401	102800	39182180	2960	2960	2960	2960	12
541	20240401	102700	39146660	2960	2960	2960	2960	32
542	20240401	102600	39051940	2960	2955	2960	2955	95
543	20240401	102500	38771205	2955	2955	2955	2955	2
544	20240401	102400	38765295	2955	2955	2955	2955	2
545	20240401	102300	38759385	2955	2955	2955	2955	0
546	20240401	102200	38759385	2955	2955	2955	2955	73
547	20240401	102100	38543670	2960	2960	2960	2960	2
548	20240401	102000	38537750	2960	2960	2960	2960	0
549	20240401	101900	38537750	2960	2960	2960	2960	2
550	20240401	101800	38531830	2960	2960	2960	2960	3
551	20240401	101700	38522950	2960	2960	2960	2960	0
552	20240401	101600	38522950	2960	2960	2960	2960	3
553	20240401	101500	38514070	2960	2960	2960	2960	4
554	20240401	101400	38502230	2960	2960	2960	2960	72
555	20240401	101300	38289110	2960	2960	2960	2960	0
556	20240401	101200	38289110	2960	2960	2960	2960	2
557	20240401	101100	38283190	2960	2960	2960	2960	3
558	20240401	101000	38274310	2960	2960	2960	2960	0
559	20240401	100900	38274310	2960	2960	2960	2960	4
560	20240401	100800	38262470	2960	2960	2960	2960	3
561	20240401	100700	38253590	2960	2960	2960	2960	0
562	20240401	100600	38253590	2960	2960	2960	2960	88
563	20240401	100500	37993110	2960	2960	2960	2960	2
564	20240401	100400	37987190	2960	2960	2960	2960	3
565	20240401	100300	37978310	2960	2960	2960	2960	2
566	20240401	100200	37972390	2960	2960	2960	2960	2
567	20240401	100100	37966470	2960	2960	2960	2960	0
568	20240401	100000	37966470	2960	2960	2960	2950	120
569	20240401	095900	37611760	2960	2960	2960	2960	9
570	20240401	095800	37585120	2960	2960	2960	2960	1
571	20240401	095700	37582160	2960	2960	2960	2960	3
572	20240401	095600	37573280	2960	2960	2960	2960	2
573	20240401	095500	37567360	2960	2960	2960	2960	0
574	20240401	095400	37567360	2960	2960	2960	2960	2
575	20240401	095300	37561440	2960	2955	2960	2955	1281
576	20240401	095200	33775835	2955	2955	2955	2955	12
577	20240401	095100	33740375	2955	2955	2955	2955	2
578	20240401	095000	33734465	2955	2955	2955	2955	7
579	20240401	094900	33713780	2955	2955	2955	2955	2
580	20240401	094800	33707870	2955	2955	2955	2955	1
581	20240401	094700	33704915	2955	2945	2955	2945	1015
582	20240401	094600	30715700	2955	2950	2955	2950	2
583	20240401	094500	30709795	2955	2955	2955	2955	0
584	20240401	094400	30709795	2955	2950	2955	2950	1115
585	20240401	094300	27420540	2950	2950	2950	2950	0
586	20240401	094200	27420540	2950	2950	2950	2950	0
587	20240401	094100	27420540	2950	2950	2950	2950	1
588	20240401	094000	27417590	2950	2950	2950	2950	0
589	20240401	093900	27417590	2950	2950	2950	2950	0
590	20240401	093800	27417590	2950	2950	2950	2950	0
591	20240401	093700	27417590	2950	2945	2950	2940	701
592	20240401	093600	25354805	2950	2950	2950	2950	0
593	20240401	093500	25354805	2950	2950	2950	2950	1
594	20240401	093400	25351855	2950	2950	2950	2950	1384
595	20240401	093300	21269055	2950	2950	2950	2950	1
596	20240401	093200	21266105	2950	2950	2950	2950	0
597	20240401	093100	21266105	2950	2950	2950	2950	0
598	20240401	093000	21266105	2950	2950	2950	2950	0
599	20240401	092900	21266105	2950	2950	2950	2950	1
600	20240401	092800	21263155	2950	2950	2950	2950	1
601	20240401	092700	21260205	2950	2950	2950	2950	0
602	20240401	092600	21260205	2950	2950	2950	2950	1
603	20240401	092500	21257255	2950	2950	2950	2950	2402
604	20240401	092400	14171355	2950	2950	2950	2950	39
605	20240401	092300	14056305	2950	2945	2950	2945	510
606	20240401	092200	12554350	2945	2945	2945	2945	2
607	20240401	092100	12548460	2945	2945	2945	2945	202
608	20240401	092000	11953570	2945	2945	2945	2945	0
609	20240401	091900	11953570	2945	2945	2945	2945	2
610	20240401	091800	11947680	2945	2945	2945	2945	0
611	20240401	091700	11947680	2945	2945	2945	2945	163
612	20240401	091600	11467645	2945	2945	2945	2945	236
613	20240401	091500	10772625	2940	2945	2945	2940	603
614	20240401	091400	8999790	2940	2940	2940	2940	349
615	20240401	091300	7973730	2945	2945	2945	2945	2
616	20240401	091200	7967840	2945	2940	2945	2940	139
617	20240401	091100	7559175	2945	2945	2945	2945	2
618	20240401	091000	7553285	2945	2945	2945	2945	0
619	20240401	090900	7553285	2945	2945	2945	2945	2
620	20240401	090800	7547395	2945	2945	2945	2945	23
621	20240401	090700	7479660	2945	2940	2945	2940	4
622	20240401	090600	7467895	2950	2950	2950	2950	2
623	20240401	090500	7461995	2950	2950	2950	2950	0
624	20240401	090400	7461995	2950	2950	2950	2950	2
625	20240401	090300	7456095	2950	2950	2950	2950	1
626	20240401	090200	7453145	2950	2950	2950	2950	13
627	20240401	090100	7414795	2950	2940	2950	2940	1291
628	20240401	090000	3619140	2940	2940	2940	2940	1231