KissMeData/223250/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201900	555336835	2980	2980	2980	2980	1871
3	20240402	201800	555336835	2980	2980	2980	2980	0
4	20240402	201700	555336835	2980	2980	2980	2980	0
5	20240402	201600	555336835	2980	2980	2980	2980	0
6	20240402	201500	555336835	2980	2980	2980	2980	0
7	20240402	201400	555336835	2980	2980	2980	2980	0
8	20240402	201300	555336835	2980	2980	2980	2980	0
9	20240402	201200	555336835	2980	2980	2980	2980	0
10	20240402	201100	555336835	2980	2980	2980	2980	0
11	20240402	201000	555336835	2980	2980	2980	2980	0
12	20240402	200900	555336835	2980	2980	2980	2980	0
13	20240402	200800	555336835	2980	2980	2980	2980	0
14	20240402	200700	555336835	2980	2980	2980	2980	0
15	20240402	200600	555336835	2980	2980	2980	2980	0
16	20240402	200500	555336835	2980	2980	2980	2980	0
17	20240402	200400	555336835	2980	2980	2980	2980	0
18	20240402	200300	555336835	2980	2980	2980	2980	0
19	20240402	200200	555336835	2980	2980	2980	2980	0
20	20240402	200100	555336835	2980	2980	2980	2980	0
21	20240402	200000	555336835	2980	2980	2980	2980	0
22	20240402	195900	555336835	2980	2980	2980	2980	0
23	20240402	195800	555336835	2980	2980	2980	2980	0
24	20240402	195700	555336835	2980	2980	2980	2980	0
25	20240402	195600	555336835	2980	2980	2980	2980	0
26	20240402	195500	555336835	2980	2980	2980	2980	0
27	20240402	195400	555336835	2980	2980	2980	2980	0
28	20240402	195300	555336835	2980	2980	2980	2980	0
29	20240402	195200	555336835	2980	2980	2980	2980	0
30	20240402	195100	555336835	2980	2980	2980	2980	0
31	20240402	195000	555336835	2980	2980	2980	2980	0
32	20240402	194900	555336835	2980	2980	2980	2980	1871
33	20240402	194800	555336835	2980	2980	2980	2980	0
34	20240402	194700	555336835	2980	2980	2980	2980	0
35	20240402	194600	555336835	2980	2980	2980	2980	0
36	20240402	194500	555336835	2980	2980	2980	2980	0
37	20240402	194400	555336835	2980	2980	2980	2980	0
38	20240402	194300	555336835	2980	2980	2980	2980	0
39	20240402	194200	555336835	2980	2980	2980	2980	0
40	20240402	194100	555336835	2980	2980	2980	2980	0
41	20240402	194000	555336835	2980	2980	2980	2980	0
42	20240402	193900	555336835	2980	2980	2980	2980	0
43	20240402	193800	555336835	2980	2980	2980	2980	0
44	20240402	193700	555336835	2980	2980	2980	2980	0
45	20240402	193600	555336835	2980	2980	2980	2980	0
46	20240402	193500	555336835	2980	2980	2980	2980	0
47	20240402	193400	555336835	2980	2980	2980	2980	0
48	20240402	193300	555336835	2980	2980	2980	2980	0
49	20240402	193200	555336835	2980	2980	2980	2980	0
50	20240402	193100	555336835	2980	2980	2980	2980	0
51	20240402	193000	555336835	2980	2980	2980	2980	0
52	20240402	192900	555336835	2980	2980	2980	2980	0
53	20240402	192800	555336835	2980	2980	2980	2980	0
54	20240402	192700	555336835	2980	2980	2980	2980	0
55	20240402	192600	555336835	2980	2980	2980	2980	0
56	20240402	192500	555336835	2980	2980	2980	2980	0
57	20240402	192400	555336835	2980	2980	2980	2980	0
58	20240402	192300	555336835	2980	2980	2980	2980	0
59	20240402	192200	555336835	2980	2980	2980	2980	0
60	20240402	192100	555336835	2980	2980	2980	2980	0
61	20240402	192000	555336835	2980	2980	2980	2980	0
62	20240402	191900	555336835	2980	2980	2980	2980	1871
63	20240402	191800	555336835	2980	2980	2980	2980	0
64	20240402	191700	555336835	2980	2980	2980	2980	0
65	20240402	191600	555336835	2980	2980	2980	2980	0
66	20240402	191500	555336835	2980	2980	2980	2980	0
67	20240402	191400	555336835	2980	2980	2980	2980	0
68	20240402	191300	555336835	2980	2980	2980	2980	0
69	20240402	191200	555336835	2980	2980	2980	2980	0
70	20240402	191100	555336835	2980	2980	2980	2980	0
71	20240402	191000	555336835	2980	2980	2980	2980	0
72	20240402	190900	555336835	2980	2980	2980	2980	0
73	20240402	190800	555336835	2980	2980	2980	2980	0
74	20240402	190700	555336835	2980	2980	2980	2980	0
75	20240402	190600	555336835	2980	2980	2980	2980	0
76	20240402	190500	555336835	2980	2980	2980	2980	0
77	20240402	190400	555336835	2980	2980	2980	2980	0
78	20240402	190300	555336835	2980	2980	2980	2980	0
79	20240402	190200	555336835	2980	2980	2980	2980	0
80	20240402	190100	555336835	2980	2980	2980	2980	0
81	20240402	190000	555336835	2980	2980	2980	2980	0
82	20240402	185900	555336835	2980	2980	2980	2980	0
83	20240402	185800	555336835	2980	2980	2980	2980	0
84	20240402	185700	555336835	2980	2980	2980	2980	0
85	20240402	185600	555336835	2980	2980	2980	2980	0
86	20240402	185500	555336835	2980	2980	2980	2980	0
87	20240402	185400	555336835	2980	2980	2980	2980	0
88	20240402	185300	555336835	2980	2980	2980	2980	0
89	20240402	185200	555336835	2980	2980	2980	2980	0
90	20240402	185100	555336835	2980	2980	2980	2980	0
91	20240402	185000	555336835	2980	2980	2980	2980	0
92	20240402	184900	555336835	2980	2980	2980	2980	1871
93	20240402	184800	555336835	2980	2980	2980	2980	0
94	20240402	184700	555336835	2980	2980	2980	2980	0
95	20240402	184600	555336835	2980	2980	2980	2980	0
96	20240402	184500	555336835	2980	2980	2980	2980	0
97	20240402	184400	555336835	2980	2980	2980	2980	0
98	20240402	184300	555336835	2980	2980	2980	2980	0
99	20240402	184200	555336835	2980	2980	2980	2980	0
100	20240402	184100	555336835	2980	2980	2980	2980	0
101	20240402	184000	555336835	2980	2980	2980	2980	0
102	20240402	183900	555336835	2980	2980	2980	2980	0
103	20240402	183800	555336835	2980	2980	2980	2980	0
104	20240402	183700	555336835	2980	2980	2980	2980	0
105	20240402	183600	555336835	2980	2980	2980	2980	0
106	20240402	183500	555336835	2980	2980	2980	2980	0
107	20240402	183400	555336835	2980	2980	2980	2980	0
108	20240402	183300	555336835	2980	2980	2980	2980	0
109	20240402	183200	555336835	2980	2980	2980	2980	0
110	20240402	183100	555336835	2980	2980	2980	2980	0
111	20240402	183000	555336835	2980	2980	2980	2980	0
112	20240402	182900	555336835	2980	2980	2980	2980	0
113	20240402	182800	555336835	2980	2980	2980	2980	0
114	20240402	182700	555336835	2980	2980	2980	2980	0
115	20240402	182600	555336835	2980	2980	2980	2980	0
116	20240402	182500	555336835	2980	2980	2980	2980	0
117	20240402	182400	555336835	2980	2980	2980	2980	0
118	20240402	182300	555336835	2980	2980	2980	2980	0
119	20240402	182200	555336835	2980	2980	2980	2980	0
120	20240402	182100	555336835	2980	2980	2980	2980	0
121	20240402	182000	555336835	2980	2980	2980	2980	0
122	20240402	181900	555336835	2980	2980	2980	2980	1871
123	20240402	181800	555336835	2980	2980	2980	2980	0
124	20240402	181700	555336835	2980	2980	2980	2980	0
125	20240402	181600	555336835	2980	2980	2980	2980	0
126	20240402	181500	555336835	2980	2980	2980	2980	0
127	20240402	181400	555336835	2980	2980	2980	2980	0
128	20240402	181300	555336835	2980	2980	2980	2980	0
129	20240402	181200	555336835	2980	2980	2980	2980	0
130	20240402	181100	555336835	2980	2980	2980	2980	0
131	20240402	181000	555336835	2980	2980	2980	2980	0
132	20240402	180900	555336835	2980	2980	2980	2980	0
133	20240402	180800	555336835	2980	2980	2980	2980	0
134	20240402	180700	555336835	2980	2980	2980	2980	0
135	20240402	180600	555336835	2980	2980	2980	2980	0
136	20240402	180500	555336835	2980	2980	2980	2980	0
137	20240402	180400	555336835	2980	2980	2980	2980	0
138	20240402	180300	555336835	2980	2980	2980	2980	0
139	20240402	180200	555336835	2980	2980	2980	2980	0
140	20240402	180100	555336835	2980	2980	2980	2980	0
141	20240402	180000	555336835	2980	2980	2980	2980	0
142	20240402	175900	555336835	2980	2980	2980	2980	0
143	20240402	175800	555336835	2980	2980	2980	2980	0
144	20240402	175700	555336835	2980	2980	2980	2980	0
145	20240402	175600	555336835	2980	2980	2980	2980	0
146	20240402	175500	555336835	2980	2980	2980	2980	0
147	20240402	175400	555336835	2980	2980	2980	2980	0
148	20240402	175300	555336835	2980	2980	2980	2980	0
149	20240402	175200	555336835	2980	2980	2980	2980	0
150	20240402	175100	555336835	2980	2980	2980	2980	0
151	20240402	175000	555336835	2980	2980	2980	2980	0
152	20240402	174900	555336835	2980	2980	2980	2980	1871
153	20240402	174800	555336835	2980	2980	2980	2980	0
154	20240402	174700	555336835	2980	2980	2980	2980	0
155	20240402	174600	555336835	2980	2980	2980	2980	0
156	20240402	174500	555336835	2980	2980	2980	2980	0
157	20240402	174400	555336835	2980	2980	2980	2980	0
158	20240402	174300	555336835	2980	2980	2980	2980	0
159	20240402	174200	555336835	2980	2980	2980	2980	0
160	20240402	174100	555336835	2980	2980	2980	2980	0
161	20240402	174000	555336835	2980	2980	2980	2980	0
162	20240402	173900	555336835	2980	2980	2980	2980	0
163	20240402	173800	555336835	2980	2980	2980	2980	0
164	20240402	173700	555336835	2980	2980	2980	2980	0
165	20240402	173600	555336835	2980	2980	2980	2980	0
166	20240402	173500	555336835	2980	2980	2980	2980	0
167	20240402	173400	555336835	2980	2980	2980	2980	0
168	20240402	173300	555336835	2980	2980	2980	2980	0
169	20240402	173200	555336835	2980	2980	2980	2980	0
170	20240402	173100	555336835	2980	2980	2980	2980	0
171	20240402	173000	555336835	2980	2980	2980	2980	0
172	20240402	172900	555336835	2980	2980	2980	2980	0
173	20240402	172800	555336835	2980	2980	2980	2980	0
174	20240402	172700	555336835	2980	2980	2980	2980	0
175	20240402	172600	555336835	2980	2980	2980	2980	0
176	20240402	172500	555336835	2980	2980	2980	2980	0
177	20240402	172400	555336835	2980	2980	2980	2980	0
178	20240402	172300	555336835	2980	2980	2980	2980	0
179	20240402	172200	555336835	2980	2980	2980	2980	0
180	20240402	172100	555336835	2980	2980	2980	2980	0
181	20240402	172000	555336835	2980	2980	2980	2980	0
182	20240402	171900	555336835	2980	2980	2980	2980	1871
183	20240402	171800	555336835	2980	2980	2980	2980	0
184	20240402	171700	555336835	2980	2980	2980	2980	0
185	20240402	171600	555336835	2980	2980	2980	2980	0
186	20240402	171500	555336835	2980	2980	2980	2980	0
187	20240402	171400	555336835	2980	2980	2980	2980	0
188	20240402	171300	555336835	2980	2980	2980	2980	0
189	20240402	171200	555336835	2980	2980	2980	2980	0
190	20240402	171100	555336835	2980	2980	2980	2980	0
191	20240402	171000	555336835	2980	2980	2980	2980	0
192	20240402	170900	555336835	2980	2980	2980	2980	0
193	20240402	170800	555336835	2980	2980	2980	2980	0
194	20240402	170700	555336835	2980	2980	2980	2980	0
195	20240402	170600	555336835	2980	2980	2980	2980	0
196	20240402	170500	555336835	2980	2980	2980	2980	0
197	20240402	170400	555336835	2980	2980	2980	2980	0
198	20240402	170300	555336835	2980	2980	2980	2980	0
199	20240402	170200	555336835	2980	2980	2980	2980	0
200	20240402	170100	555336835	2980	2980	2980	2980	0
201	20240402	170000	555336835	2980	2980	2980	2980	0
202	20240402	165900	555336835	2980	2980	2980	2980	0
203	20240402	165800	555336835	2980	2980	2980	2980	0
204	20240402	165700	555336835	2980	2980	2980	2980	0
205	20240402	165600	555336835	2980	2980	2980	2980	0
206	20240402	165500	555336835	2980	2980	2980	2980	0
207	20240402	165400	555336835	2980	2980	2980	2980	0
208	20240402	165300	555336835	2980	2980	2980	2980	0
209	20240402	165200	555336835	2980	2980	2980	2980	0
210	20240402	165100	555336835	2980	2980	2980	2980	0
211	20240402	165000	555336835	2980	2980	2980	2980	0
212	20240402	164900	555336835	2980	2980	2980	2980	1871
213	20240402	164800	555336835	2980	2980	2980	2980	0
214	20240402	164700	555336835	2980	2980	2980	2980	0
215	20240402	164600	555336835	2980	2980	2980	2980	0
216	20240402	164500	555336835	2980	2980	2980	2980	0
217	20240402	164400	555336835	2980	2980	2980	2980	0
218	20240402	164300	555336835	2980	2980	2980	2980	0
219	20240402	164200	555336835	2980	2980	2980	2980	0
220	20240402	164100	555336835	2980	2980	2980	2980	0
221	20240402	164000	555336835	2980	2980	2980	2980	0
222	20240402	163900	555336835	2980	2980	2980	2980	0
223	20240402	163800	555336835	2980	2980	2980	2980	0
224	20240402	163700	555336835	2980	2980	2980	2980	0
225	20240402	163600	555336835	2980	2980	2980	2980	0
226	20240402	163500	555336835	2980	2980	2980	2980	0
227	20240402	163400	555336835	2980	2980	2980	2980	0
228	20240402	163300	555336835	2980	2980	2980	2980	0
229	20240402	163200	555336835	2980	2980	2980	2980	0
230	20240402	163100	555336835	2980	2980	2980	2980	0
231	20240402	163000	555336835	2980	2980	2980	2980	0
232	20240402	162900	555336835	2980	2980	2980	2980	0
233	20240402	162800	555336835	2980	2980	2980	2980	0
234	20240402	162700	555336835	2980	2980	2980	2980	0
235	20240402	162600	555336835	2980	2980	2980	2980	0
236	20240402	162500	555336835	2980	2980	2980	2980	0
237	20240402	162400	555336835	2980	2980	2980	2980	0
238	20240402	162300	555336835	2980	2980	2980	2980	0
239	20240402	162200	555336835	2980	2980	2980	2980	0
240	20240402	162100	555336835	2980	2980	2980	2980	0
241	20240402	162000	555336835	2980	2980	2980	2980	0
242	20240402	161900	555336835	2980	2980	2980	2980	1871
243	20240402	161800	555336835	2980	2980	2980	2980	0
244	20240402	161700	555336835	2980	2980	2980	2980	0
245	20240402	161600	555336835	2980	2980	2980	2980	0
246	20240402	161500	555336835	2980	2980	2980	2980	0
247	20240402	161400	555336835	2980	2980	2980	2980	0
248	20240402	161300	555336835	2980	2980	2980	2980	0
249	20240402	161200	555336835	2980	2980	2980	2980	0
250	20240402	161100	555336835	2980	2980	2980	2980	0
251	20240402	161000	555336835	2980	2980	2980	2980	0
252	20240402	160900	555336835	2980	2980	2980	2980	0
253	20240402	160800	555336835	2980	2980	2980	2980	0
254	20240402	160700	555336835	2980	2980	2980	2980	0
255	20240402	160600	555336835	2980	2980	2980	2980	0
256	20240402	160500	555336835	2980	2980	2980	2980	0
257	20240402	160400	555336835	2980	2980	2980	2980	0
258	20240402	160300	555336835	2980	2980	2980	2980	0
259	20240402	160200	555336835	2980	2980	2980	2980	0
260	20240402	160100	555336835	2980	2980	2980	2980	0
261	20240402	160000	555336835	2980	2980	2980	2980	0
262	20240402	155900	555336835	2980	2980	2980	2980	0
263	20240402	155800	555336835	2980	2980	2980	2980	0
264	20240402	155700	555336835	2980	2980	2980	2980	0
265	20240402	155600	555336835	2980	2980	2980	2980	0
266	20240402	155500	555336835	2980	2980	2980	2980	0
267	20240402	155400	555336835	2980	2980	2980	2980	0
268	20240402	155300	555336835	2980	2980	2980	2980	0
269	20240402	155200	555336835	2980	2980	2980	2980	0
270	20240402	155100	555336835	2980	2980	2980	2980	0
271	20240402	155000	555336835	2980	2980	2980	2980	0
272	20240402	154900	555336835	2980	2980	2980	2980	1871
273	20240402	154800	555336835	2980	2980	2980	2980	0
274	20240402	154700	555336835	2980	2980	2980	2980	0
275	20240402	154600	555336835	2980	2980	2980	2980	0
276	20240402	154500	555336835	2980	2980	2980	2980	0
277	20240402	154400	555336835	2980	2980	2980	2980	0
278	20240402	154300	555336835	2980	2980	2980	2980	0
279	20240402	154200	555336835	2980	2980	2980	2980	0
280	20240402	154100	555336835	2980	2980	2980	2980	0
281	20240402	154000	555336835	2980	2980	2980	2980	0
282	20240402	153900	555336835	2980	2980	2980	2980	0
283	20240402	153800	555336835	2980	2980	2980	2980	0
284	20240402	153700	555336835	2980	2980	2980	2980	0
285	20240402	153600	555336835	2980	2980	2980	2980	0
286	20240402	153500	555336835	2980	2980	2980	2980	0
287	20240402	153400	555336835	2980	2980	2980	2980	0
288	20240402	153300	555336835	2980	2980	2980	2980	0
289	20240402	153200	555336835	2980	2980	2980	2980	0
290	20240402	153100	555336835	2980	2980	2980	2980	0
291	20240402	153000	555336835	2980	2980	2980	2980	1871
292	20240402	152900	549761255	3000	3000	3000	3000	0
293	20240402	152800	549761255	3000	3000	3000	3000	0
294	20240402	152700	549761255	3000	3000	3000	3000	0
295	20240402	152600	549761255	3000	3000	3000	3000	0
296	20240402	152500	549761255	3000	3000	3000	3000	0
297	20240402	152400	549761255	3000	3000	3000	3000	0
298	20240402	152300	549761255	3000	3000	3000	3000	0
299	20240402	152200	549761255	3000	3000	3000	3000	0
300	20240402	152100	549761255	3000	3000	3000	3000	0
301	20240402	152000	549761255	3000	3000	3000	3000	0
302	20240402	151900	549761255	3000	2995	3000	2995	601
303	20240402	151800	547960730	2995	2985	2995	2985	184
304	20240402	151700	547410870	2995	2990	2995	2990	2
305	20240402	151600	547404885	3000	3000	3000	3000	0
306	20240402	151500	547404885	3000	2990	3000	2975	601
307	20240402	151400	545616045	3000	3000	3000	3000	100
308	20240402	151300	545316045	3000	3000	3000	3000	1
309	20240402	151200	545313045	2995	2990	3000	2980	2327
310	20240402	151100	538372150	2990	2990	2990	2990	937
311	20240402	151000	535570520	2990	2995	2995	2990	232
312	20240402	150900	534875920	3000	3000	3000	3000	194
313	20240402	150800	534293920	3005	3005	3005	3005	0
314	20240402	150700	534293920	3005	3005	3005	3005	0
315	20240402	150600	534293920	3005	3005	3005	3005	0
316	20240402	150500	534293920	3005	3000	3005	3000	2
317	20240402	150400	534287915	3000	3000	3000	3000	0
318	20240402	150300	534287915	3000	3000	3000	3000	165
319	20240402	150200	533792915	3000	3000	3000	3000	0
320	20240402	150100	533792915	3000	3000	3000	3000	0
321	20240402	150000	533792915	3000	3000	3000	3000	129
322	20240402	145900	533405915	3015	3015	3015	3015	0
323	20240402	145800	533405915	3015	3005	3015	3005	816
324	20240402	145700	530949670	3005	3005	3005	3005	0
325	20240402	145600	530949670	3005	3000	3005	3000	159
326	20240402	145500	530472170	2990	2990	2990	2990	0
327	20240402	145400	530472170	2990	2990	2990	2990	0
328	20240402	145300	530472170	2990	2990	2990	2990	0
329	20240402	145200	530472170	2990	2990	2990	2990	246
330	20240402	145100	529736630	3000	2995	3000	2995	542
331	20240402	145000	528113335	2990	2990	2990	2990	0
332	20240402	144900	528113335	2990	2990	2990	2990	1077
333	20240402	144800	524893105	2995	2995	2995	2995	0
334	20240402	144700	524893105	2995	2995	2995	2995	0
335	20240402	144600	524893105	2995	2995	2995	2995	0
336	20240402	144500	524893105	2995	3000	3000	2995	2207
337	20240402	144400	518277575	3015	3015	3015	3015	12
338	20240402	144300	518241395	3015	3015	3015	3015	1
339	20240402	144200	518238380	3020	3005	3020	3005	500
340	20240402	144100	516731985	3020	3020	3020	3020	0
341	20240402	144000	516731985	3020	3005	3020	3005	400
342	20240402	143900	515527315	3000	3000	3000	3000	133
343	20240402	143800	515128315	3000	3010	3010	3000	900
344	20240402	143700	512427315	3010	3010	3010	3005	432
345	20240402	143600	511128160	3010	3010	3010	3010	1
346	20240402	143500	511125150	3005	3005	3005	3005	0
347	20240402	143400	511125150	3005	3005	3005	3005	100
348	20240402	143300	510824650	3020	3000	3020	3000	1212
349	20240402	143200	507188630	3010	3030	3030	3010	111
350	20240402	143100	506854440	3020	3015	3020	3010	771
351	20240402	143000	504529740	3015	3015	3015	3015	0
352	20240402	142900	504529740	3015	3005	3015	3005	1018
353	20240402	142800	501463270	2995	2995	2995	2995	400
354	20240402	142700	500265270	3000	3000	3000	3000	120
355	20240402	142600	499905270	3000	3000	3000	3000	0
356	20240402	142500	499905270	3000	3000	3000	3000	450
357	20240402	142400	498555270	3000	3015	3015	3000	13
358	20240402	142300	498516255	2995	3000	3000	2995	206
359	20240402	142200	497898260	3005	3005	3005	3005	207
360	20240402	142100	497276225	3015	3015	3015	3015	6
361	20240402	142000	497258135	3000	3000	3000	3000	1160
362	20240402	141900	493778135	3020	3015	3020	3015	444
363	20240402	141800	492437555	3020	3020	3020	3020	0
364	20240402	141700	492437555	3020	3010	3020	3010	80
365	20240402	141600	492196550	3000	3000	3000	3000	457
366	20240402	141500	490825550	3000	3000	3000	3000	99
367	20240402	141400	490528550	3005	3005	3005	3005	315
368	20240402	141300	489581975	3015	3015	3015	3015	1
369	20240402	141200	489578960	3020	3015	3020	3015	1500
370	20240402	141100	485049360	3010	3010	3010	3010	290
371	20240402	141000	484176460	2995	2995	3005	2990	5876
372	20240402	140900	466586105	3000	3000	3000	3000	39
373	20240402	140800	466469105	3000	3005	3005	3000	273
374	20240402	140700	465649240	3010	3010	3010	3010	274
375	20240402	140600	464824500	3010	3000	3010	3000	305
376	20240402	140500	463907945	3000	3005	3005	3000	268
377	20240402	140400	463103250	3000	3005	3005	3000	228
378	20240402	140300	462419040	3000	2990	3000	2990	646
379	20240402	140200	460483435	2995	2995	2995	2995	0
380	20240402	140100	460483435	2995	3000	3000	2995	2234
381	20240402	140000	453792575	3000	3000	3000	3000	8
382	20240402	135900	453768575	3000	3000	3000	2995	2572
383	20240402	135800	446060830	3000	3000	3000	3000	300
384	20240402	135700	445160830	3000	3000	3000	3000	888
385	20240402	135600	442496830	3000	3000	3000	2995	592
386	20240402	135500	440721330	3000	3000	3000	3000	986
387	20240402	135400	437763330	3000	3000	3000	3000	209
388	20240402	135300	437136330	3000	2995	3000	2995	1003
389	20240402	135200	434127530	2980	2980	2980	2980	0
390	20240402	135100	434127530	2980	2980	2980	2980	82
391	20240402	135000	433883170	2980	2980	2980	2980	0
392	20240402	134900	433883170	2980	2985	2985	2980	2379
393	20240402	134800	426789930	2990	2995	2995	2990	204
394	20240402	134700	426179465	2990	2995	2995	2985	601
395	20240402	134600	424384970	2985	2985	2985	2985	31
396	20240402	134500	424292435	3000	2990	3000	2990	61
397	20240402	134400	424109735	2985	2995	3000	2985	32
398	20240402	134300	424014095	2990	2990	3000	2990	185
399	20240402	134200	423460105	2995	2990	2995	2990	2
400	20240402	134100	423454120	2995	2985	2995	2985	400
401	20240402	134000	422257940	2980	2985	2985	2980	2
402	20240402	133900	422251975	2970	2970	2970	2970	0
403	20240402	133800	422251975	2970	2970	2970	2970	4150
404	20240402	133700	409926475	2970	2980	2980	2970	310
405	20240402	133600	409005740	2985	2985	2985	2985	650
406	20240402	133500	407065490	2985	2985	2985	2985	0
407	20240402	133400	407065490	2985	2985	2985	2985	0
408	20240402	133300	407065490	2985	2985	2985	2985	889
409	20240402	133200	404411825	2980	2975	2985	2975	3
410	20240402	133100	404402885	2980	2980	2980	2980	2
411	20240402	133000	404396925	2985	2985	2985	2985	0
412	20240402	132900	404396925	2985	2985	2985	2985	0
413	20240402	132800	404396925	2985	2975	2985	2970	16
414	20240402	132700	404349385	2985	2985	2985	2985	0
415	20240402	132600	404349385	2985	2985	2985	2985	0
416	20240402	132500	404349385	2985	2985	2985	2980	3
417	20240402	132400	404340435	2985	2980	2985	2980	600
418	20240402	132300	402551985	2980	2980	2980	2980	0
419	20240402	132200	402551985	2980	2975	2980	2975	2
420	20240402	132100	402546030	2980	2980	2980	2980	0
421	20240402	132000	402546030	2980	2975	2980	2975	55
422	20240402	131900	402382395	2980	2980	2985	2960	596
423	20240402	131800	400615730	2980	2975	2980	2975	2
424	20240402	131700	400609775	2980	2980	2980	2980	162
425	20240402	131600	400127015	2980	2970	2980	2970	52
426	20240402	131500	399972455	2985	2975	2985	2975	31
427	20240402	131400	399880075	2980	2975	2980	2975	36
428	20240402	131300	399772970	2975	2975	2975	2975	0
429	20240402	131200	399772970	2975	2970	2975	2970	2
430	20240402	131100	399767025	2975	2965	2975	2965	13
431	20240402	131000	399728470	2965	2970	2975	2960	4073
432	20240402	130900	387660355	2970	2970	2970	2970	0
433	20240402	130800	387660355	2970	2970	2970	2970	0
434	20240402	130700	387660355	2970	2970	2970	2970	1
435	20240402	130600	387657385	2960	2965	2965	2960	50
436	20240402	130500	387509380	2960	2960	2960	2960	0
437	20240402	130400	387509380	2960	2960	2960	2960	1000
438	20240402	130300	384549380	2970	2970	2970	2970	0
439	20240402	130200	384549380	2970	2970	2970	2970	0
440	20240402	130100	384549380	2970	2970	2970	2970	0
441	20240402	130000	384549380	2970	2970	2970	2970	0
442	20240402	125900	384549380	2970	2970	2970	2970	200
443	20240402	125800	383955380	2960	2960	2960	2960	0
444	20240402	125700	383955380	2960	2960	2960	2960	0
445	20240402	125600	383955380	2960	2960	2960	2960	0
446	20240402	125500	383955380	2960	2960	2960	2960	0
447	20240402	125400	383955380	2960	2960	2960	2960	1
448	20240402	125300	383952420	2960	2960	2960	2960	0
449	20240402	125200	383952420	2960	2960	2960	2960	0
450	20240402	125100	383952420	2960	2960	2960	2960	242
451	20240402	125000	383236100	2955	2955	2955	2955	0
452	20240402	124900	383236100	2955	2955	2955	2955	0
453	20240402	124800	383236100	2955	2955	2955	2955	0
454	20240402	124700	383236100	2955	2955	2955	2955	0
455	20240402	124600	383236100	2955	2955	2955	2955	0
456	20240402	124500	383236100	2955	2955	2955	2955	0
457	20240402	124400	383236100	2955	2960	2960	2955	909
458	20240402	124300	380545965	2960	2960	2960	2960	0
459	20240402	124200	380545965	2960	2960	2960	2960	100
460	20240402	124100	380249965	2955	2955	2955	2955	30
461	20240402	124000	380161315	2955	2955	2955	2955	38
462	20240402	123900	380049025	2945	2960	2960	2945	7000
463	20240402	123800	359388210	2960	2960	2960	2960	6115
464	20240402	123700	341287810	2965	2965	2965	2965	0
465	20240402	123600	341287810	2965	2970	2970	2965	509
466	20240402	123500	339778615	2970	2970	2970	2970	0
467	20240402	123400	339778615	2970	2970	2970	2970	0
468	20240402	123300	339778615	2970	2970	2970	2970	0
469	20240402	123200	339778615	2970	2975	2975	2970	2
470	20240402	123100	339772670	2965	2965	2965	2965	1459
471	20240402	123000	335446735	2970	2970	2970	2970	100
472	20240402	122900	335149735	2970	2970	2970	2970	150
473	20240402	122800	334704235	2975	2975	2975	2975	0
474	20240402	122700	334704235	2975	2975	2975	2975	1
475	20240402	122600	334701260	2970	2970	2970	2970	500
476	20240402	122500	333216260	2970	2970	2970	2970	2001
477	20240402	122400	327273290	2980	2980	2980	2980	1
478	20240402	122300	327270310	2980	2980	2980	2980	146
479	20240402	122200	326835230	2980	2965	2980	2965	100
480	20240402	122100	326538690	2965	2965	2965	2965	0
481	20240402	122000	326538690	2965	2965	2965	2965	0
482	20240402	121900	326538690	2965	2965	2965	2965	2600
483	20240402	121800	318829690	2970	2970	2970	2970	0
484	20240402	121700	318829690	2970	2970	2970	2970	50
485	20240402	121600	318681190	2970	2970	2970	2970	0
486	20240402	121500	318681190	2970	2970	2970	2970	0
487	20240402	121400	318681190	2970	2970	2970	2970	2
488	20240402	121300	318675250	2970	2970	2970	2970	28
489	20240402	121200	318592090	2980	2980	2980	2980	1
490	20240402	121100	318589110	2970	2970	2970	2970	0
491	20240402	121000	318589110	2970	2970	2970	2970	0
492	20240402	120900	318589110	2970	2970	2970	2970	0
493	20240402	120800	318589110	2970	2970	2970	2970	0
494	20240402	120700	318589110	2970	2970	2970	2970	48
495	20240402	120600	318446550	2980	2980	2980	2980	0
496	20240402	120500	318446550	2980	2980	2980	2980	1
497	20240402	120400	318443570	2955	2975	2975	2955	6119
498	20240402	120300	300289785	2970	2975	2975	2970	89
499	20240402	120200	300025015	2975	2975	2975	2975	0
500	20240402	120100	300025015	2975	2985	2990	2975	3711
501	20240402	120000	288969725	2980	2985	2985	2980	660
502	20240402	115900	287002875	2990	2990	2990	2990	0
503	20240402	115800	287002875	2990	2990	2990	2990	0
504	20240402	115700	287002875	2990	2990	2990	2990	1133
505	20240402	115600	283615205	2980	2980	2980	2980	0
506	20240402	115500	283615205	2980	2980	2980	2980	0
507	20240402	115400	283615205	2980	2980	2980	2980	201
508	20240402	115300	283016225	2980	2980	2980	2980	0
509	20240402	115200	283016225	2980	2980	2980	2980	86
510	20240402	115100	282759945	2985	2985	2985	2985	559
511	20240402	115000	281091330	2990	2990	2990	2990	0
512	20240402	114900	281091330	2990	2990	2990	2990	0
513	20240402	114800	281091330	2990	2990	2990	2990	0
514	20240402	114700	281091330	2990	2990	2990	2990	1
515	20240402	114600	281088340	2985	2985	2990	2985	127
516	20240402	114500	280709240	2990	2990	2990	2990	0
517	20240402	114400	280709240	2990	2990	2990	2990	6
518	20240402	114300	280691300	2990	2990	2990	2990	0
519	20240402	114200	280691300	2990	2990	2990	2990	0
520	20240402	114100	280691300	2990	2990	2990	2990	990
521	20240402	114000	277731200	2990	2990	2990	2990	0
522	20240402	113900	277731200	2990	2990	2990	2990	0
523	20240402	113800	277731200	2990	2990	2990	2990	0
524	20240402	113700	277731200	2990	2990	2990	2990	1
525	20240402	113600	277728210	2985	2990	2990	2985	1753
526	20240402	113500	272490465	2990	2990	2990	2990	0
527	20240402	113400	272490465	2990	2990	2990	2990	8
528	20240402	113300	272466545	2995	2995	2995	2995	0
529	20240402	113200	272466545	2995	2995	2995	2995	1670
530	20240402	113100	267464895	2995	2995	2995	2995	111
531	20240402	113000	267132450	2990	2990	2990	2990	0
532	20240402	112900	267132450	2990	2990	2990	2990	0
533	20240402	112800	267132450	2990	2990	2990	2990	0
534	20240402	112700	267132450	2990	2990	2990	2990	0
535	20240402	112600	267132450	2990	3000	3000	2990	2459
536	20240402	112500	259779435	3000	3000	3000	3000	26
537	20240402	112400	259701435	2995	2995	2995	2995	0
538	20240402	112300	259701435	2995	2995	2995	2995	0
539	20240402	112200	259701435	2995	3000	3000	2995	2
540	20240402	112100	259695440	3000	2995	3000	2995	701
541	20240402	112000	257595940	3000	3005	3005	3000	163
542	20240402	111900	257106935	3005	3015	3015	3005	14
543	20240402	111800	257064815	3020	3010	3020	3010	105
544	20240402	111700	256748175	3020	3020	3020	3020	134
545	20240402	111600	256343495	3015	3005	3015	3005	501
546	20240402	111500	254833990	3000	3000	3000	3000	461
547	20240402	111400	253450990	2990	2990	2990	2990	0
548	20240402	111300	253450990	2990	2990	2990	2990	0
549	20240402	111200	253450990	2990	2995	2995	2990	333
550	20240402	111100	252455055	3000	3000	3000	3000	447
551	20240402	111000	251114055	3000	3000	3000	3000	30
552	20240402	110900	251024055	3000	3000	3000	3000	0
553	20240402	110800	251024055	3000	3000	3000	3000	0
554	20240402	110700	251024055	3000	3000	3000	3000	2
555	20240402	110600	251018055	2995	2995	2995	2995	0
556	20240402	110500	251018055	2995	2995	2995	2995	100
557	20240402	110400	250718555	2995	2995	2995	2995	96
558	20240402	110300	250431035	2995	3000	3000	2995	63
559	20240402	110200	250242310	3000	2995	3000	2995	21
560	20240402	110100	250179365	2995	3000	3000	2995	70
561	20240402	110000	249969615	3000	3000	3000	3000	224
562	20240402	105900	249297615	2995	2990	2995	2990	381
563	20240402	105800	248156535	2980	3005	3005	2980	510
564	20240402	105700	246635960	3005	3005	3005	3005	1
565	20240402	105600	246632955	3005	3005	3005	3005	0
566	20240402	105500	246632955	3005	2995	3005	2980	701
567	20240402	105400	244543735	3000	3000	3000	3000	100
568	20240402	105300	244243735	3000	3000	3000	3000	488
569	20240402	105200	242779735	3000	2995	3000	2995	101
570	20240402	105100	242477235	2995	2995	2995	2995	1
571	20240402	105000	242474240	3000	3000	3000	3000	1
572	20240402	104900	242471240	3005	3005	3010	3005	4
573	20240402	104800	242459215	3015	3015	3015	3015	19
574	20240402	104700	242401930	3010	3010	3010	3010	1
575	20240402	104600	242398920	3010	3010	3010	3010	40
576	20240402	104500	242278520	3020	3020	3020	3020	0
577	20240402	104400	242278520	3020	3020	3020	3020	7
578	20240402	104300	242257380	3010	3010	3010	3010	0
579	20240402	104200	242257380	3010	3010	3010	3010	113
580	20240402	104100	241917250	3015	2985	3015	2985	1854
581	20240402	104000	236350305	3020	3020	3020	3020	0
582	20240402	103900	236350305	3020	2995	3020	2995	43
583	20240402	103800	236221470	3020	3005	3020	2980	9902
584	20240402	103700	206640900	3015	3015	3015	3015	0
585	20240402	103600	206640900	3015	3025	3025	3015	1715
586	20240402	103500	201461810	3020	3025	3025	3020	543
587	20240402	103400	199820735	3025	3025	3025	3025	0
588	20240402	103300	199820735	3025	3025	3025	3025	0
589	20240402	103200	199820735	3025	3025	3030	3025	11
590	20240402	103100	199787450	3030	3025	3030	3020	53
591	20240402	103000	199627205	3030	3015	3030	3015	30
592	20240402	102900	199536635	3000	3015	3015	3000	217
593	20240402	102800	198884235	3010	3020	3020	3010	45
594	20240402	102700	198748725	3020	3020	3020	3020	0
595	20240402	102600	198748725	3020	3020	3020	3020	24
596	20240402	102500	198676245	3020	3020	3020	3020	157
597	20240402	102400	198202105	3020	3020	3020	3020	0
598	20240402	102300	198202105	3020	3025	3025	3020	19
599	20240402	102200	198144660	3025	3020	3025	3020	849
600	20240402	102100	195577935	3020	3020	3020	3020	42
601	20240402	102000	195451095	3025	3020	3025	3020	76
602	20240402	101900	195221525	3020	3020	3020	3020	207
603	20240402	101800	194596385	3025	3020	3025	3020	958
604	20240402	101700	191698935	3010	3010	3010	3010	523
605	20240402	101600	190124705	3005	3005	3005	3005	14
606	20240402	101500	190082635	3000	3000	3000	3000	26
607	20240402	101400	190004635	3005	2995	3005	2995	201
608	20240402	101300	189402630	2995	2995	2995	2995	388
609	20240402	101200	188240570	3010	3000	3010	3000	201
610	20240402	101100	187637560	3010	3010	3010	3000	9360
611	20240402	101000	159511365	3015	3015	3030	3015	1239
612	20240402	100900	155772015	3020	3025	3030	3020	183
613	20240402	100800	155219320	3025	3020	3030	3020	300
614	20240402	100700	154311900	3020	3020	3020	3010	303
615	20240402	100600	153396860	3015	3015	3015	3015	508
616	20240402	100500	151865240	3015	3020	3020	3015	3000
617	20240402	100400	142805245	3020	3020	3020	3020	1
618	20240402	100300	142802225	3010	3010	3010	3010	0
619	20240402	100200	142802225	3010	3010	3010	3010	0
620	20240402	100100	142802225	3010	3020	3020	3010	2050
621	20240402	100000	136620900	3030	3025	3030	3025	1000
622	20240402	095900	133590940	3035	3035	3035	3035	0
623	20240402	095800	133590940	3035	3020	3035	3020	1735
624	20240402	095700	128341340	3015	3015	3015	3015	400
625	20240402	095600	127135340	3020	3020	3020	3020	1
626	20240402	095500	127132320	3020	3020	3020	3020	2
627	20240402	095400	127126280	3020	3020	3020	3020	0
628	20240402	095300	127126280	3020	3020	3020	3020	0
629	20240402	095200	127126280	3020	3015	3020	3015	9
630	20240402	095100	127099140	3015	3015	3015	3010	1402
631	20240402	095000	122878920	3015	3015	3015	3015	0
632	20240402	094900	122878920	3015	3030	3030	3015	112
633	20240402	094800	122541225	3010	3015	3015	3010	1200
634	20240402	094700	118923870	3020	3020	3020	3020	111
635	20240402	094600	118588650	3020	3020	3020	3020	500
636	20240402	094500	117078650	3020	3020	3020	3020	34
637	20240402	094400	116975970	3035	3035	3035	3035	120
638	20240402	094300	116611770	3035	3030	3035	3030	314
639	20240402	094200	115658830	3035	3035	3035	3035	0
640	20240402	094100	115658830	3035	3035	3035	3035	0
641	20240402	094000	115658830	3035	3035	3035	3035	0
642	20240402	093900	115658830	3035	3035	3035	3035	0
643	20240402	093800	115658830	3035	3035	3035	3035	0
644	20240402	093700	115658830	3035	3020	3035	3020	886
645	20240402	093600	112980595	3015	3025	3030	3015	2180
646	20240402	093500	106400975	3030	3035	3035	3025	2679
647	20240402	093400	98285260	3050	3040	3050	3035	230
648	20240402	093300	97586305	3035	3035	3035	3035	1010
649	20240402	093200	94520955	3045	3035	3045	3035	881
650	20240402	093100	91839915	3035	3040	3040	3035	300
651	20240402	093000	90928915	3045	3025	3045	3025	599
652	20240402	092900	89112460	3020	3025	3025	3020	791
653	20240402	092800	86723620	3025	3025	3025	3025	2
654	20240402	092700	86717570	3025	3030	3030	3025	3014
655	20240402	092600	77600190	3030	3030	3030	3030	50
656	20240402	092500	77448690	3030	3035	3040	3030	4453
657	20240402	092400	63956050	3035	3030	3035	3030	16
658	20240402	092300	63907540	3030	3030	3030	3030	0
659	20240402	092200	63907540	3030	3030	3030	3030	352
660	20240402	092100	62840980	3035	3035	3035	3035	176
661	20240402	092000	62306820	3035	3035	3035	3035	89
662	20240402	091900	62036705	3025	3030	3035	3025	1012
663	20240402	091800	58972685	3020	3020	3020	3020	0
664	20240402	091700	58972685	3020	3020	3020	3020	537
665	20240402	091600	57350945	3020	3025	3025	3020	724
666	20240402	091500	55162785	3030	3045	3045	3030	93
667	20240402	091400	54880620	3045	3030	3045	3030	24
668	20240402	091300	54807570	3025	3030	3030	3025	1690
669	20240402	091200	49694420	3030	3055	3065	3030	7630
670	20240402	091100	26487330	3060	3055	3060	3055	100
671	20240402	091000	26181825	3055	3065	3065	3055	918
672	20240402	090900	23374225	3070	3070	3070	3070	122
673	20240402	090800	22999685	3065	3065	3065	3065	0
674	20240402	090700	22999685	3065	3065	3065	3065	3
675	20240402	090600	22990490	3080	3065	3080	3065	164
676	20240402	090500	22487220	3055	3070	3070	3050	3797
677	20240402	090400	10884200	3055	3065	3065	3055	300
678	20240402	090300	9966860	3060	3070	3070	3060	730
679	20240402	090200	7731080	3065	3070	3070	3065	800
680	20240402	090100	5277590	3070	3080	3080	3070	192
681	20240402	090000	4686300	3075	3075	3075	3075	1524