KissMeData/012690/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	185300	378493520	2975	2975	2975	2975	3947
3	20240403	185200	378493520	2975	2975	2975	2975	0
4	20240403	185100	378493520	2975	2975	2975	2975	0
5	20240403	185000	378493520	2975	2975	2975	2975	0
6	20240403	184900	378493520	2975	2975	2975	2975	0
7	20240403	184800	378493520	2975	2975	2975	2975	0
8	20240403	184700	378493520	2975	2975	2975	2975	0
9	20240403	184600	378493520	2975	2975	2975	2975	0
10	20240403	184500	378493520	2975	2975	2975	2975	0
11	20240403	184400	378493520	2975	2975	2975	2975	0
12	20240403	184300	378493520	2975	2975	2975	2975	0
13	20240403	184200	378493520	2975	2975	2975	2975	0
14	20240403	184100	378493520	2975	2975	2975	2975	0
15	20240403	184000	378493520	2975	2975	2975	2975	0
16	20240403	183900	378493520	2975	2975	2975	2975	0
17	20240403	183800	378493520	2975	2975	2975	2975	0
18	20240403	183700	378493520	2975	2975	2975	2975	0
19	20240403	183600	378493520	2975	2975	2975	2975	0
20	20240403	183500	378493520	2975	2975	2975	2975	0
21	20240403	183400	378493520	2975	2975	2975	2975	0
22	20240403	183300	378493520	2975	2975	2975	2975	0
23	20240403	183200	378493520	2975	2975	2975	2975	0
24	20240403	183100	378493520	2975	2975	2975	2975	0
25	20240403	183000	378493520	2975	2975	2975	2975	0
26	20240403	182900	378493520	2975	2975	2975	2975	0
27	20240403	182800	378493520	2975	2975	2975	2975	0
28	20240403	182700	378493520	2975	2975	2975	2975	0
29	20240403	182600	378493520	2975	2975	2975	2975	0
30	20240403	182500	378493520	2975	2975	2975	2975	0
31	20240403	182400	378493520	2975	2975	2975	2975	0
32	20240403	182300	378493520	2975	2975	2975	2975	3947
33	20240403	182200	378493520	2975	2975	2975	2975	0
34	20240403	182100	378493520	2975	2975	2975	2975	0
35	20240403	182000	378493520	2975	2975	2975	2975	0
36	20240403	181900	378493520	2975	2975	2975	2975	0
37	20240403	181800	378493520	2975	2975	2975	2975	0
38	20240403	181700	378493520	2975	2975	2975	2975	0
39	20240403	181600	378493520	2975	2975	2975	2975	0
40	20240403	181500	378493520	2975	2975	2975	2975	0
41	20240403	181400	378493520	2975	2975	2975	2975	0
42	20240403	181300	378493520	2975	2975	2975	2975	0
43	20240403	181200	378493520	2975	2975	2975	2975	0
44	20240403	181100	378493520	2975	2975	2975	2975	0
45	20240403	181000	378493520	2975	2975	2975	2975	0
46	20240403	180900	378493520	2975	2975	2975	2975	0
47	20240403	180800	378493520	2975	2975	2975	2975	0
48	20240403	180700	378493520	2975	2975	2975	2975	0
49	20240403	180600	378493520	2975	2975	2975	2975	0
50	20240403	180500	378493520	2975	2975	2975	2975	0
51	20240403	180400	378493520	2975	2975	2975	2975	0
52	20240403	180300	378493520	2975	2975	2975	2975	0
53	20240403	180200	378493520	2975	2975	2975	2975	0
54	20240403	180100	378493520	2975	2975	2975	2975	0
55	20240403	180000	378493520	2975	2975	2975	2975	0
56	20240403	175900	378493520	2975	2975	2975	2975	0
57	20240403	175800	378493520	2975	2975	2975	2975	0
58	20240403	175700	378493520	2975	2975	2975	2975	0
59	20240403	175600	378493520	2975	2975	2975	2975	0
60	20240403	175500	378493520	2975	2975	2975	2975	0
61	20240403	175400	378493520	2975	2975	2975	2975	0
62	20240403	175300	378493520	2975	2975	2975	2975	3947
63	20240403	175200	378493520	2975	2975	2975	2975	0
64	20240403	175100	378493520	2975	2975	2975	2975	0
65	20240403	175000	378493520	2975	2975	2975	2975	0
66	20240403	174900	378493520	2975	2975	2975	2975	0
67	20240403	174800	378493520	2975	2975	2975	2975	0
68	20240403	174700	378493520	2975	2975	2975	2975	0
69	20240403	174600	378493520	2975	2975	2975	2975	0
70	20240403	174500	378493520	2975	2975	2975	2975	0
71	20240403	174400	378493520	2975	2975	2975	2975	0
72	20240403	174300	378493520	2975	2975	2975	2975	0
73	20240403	174200	378493520	2975	2975	2975	2975	0
74	20240403	174100	378493520	2975	2975	2975	2975	0
75	20240403	174000	378493520	2975	2975	2975	2975	0
76	20240403	173900	378493520	2975	2975	2975	2975	0
77	20240403	173800	378493520	2975	2975	2975	2975	0
78	20240403	173700	378493520	2975	2975	2975	2975	0
79	20240403	173600	378493520	2975	2975	2975	2975	0
80	20240403	173500	378493520	2975	2975	2975	2975	0
81	20240403	173400	378493520	2975	2975	2975	2975	0
82	20240403	173300	378493520	2975	2975	2975	2975	0
83	20240403	173200	378493520	2975	2975	2975	2975	0
84	20240403	173100	378493520	2975	2975	2975	2975	0
85	20240403	173000	378493520	2975	2975	2975	2975	0
86	20240403	172900	378493520	2975	2975	2975	2975	0
87	20240403	172800	378493520	2975	2975	2975	2975	0
88	20240403	172700	378493520	2975	2975	2975	2975	0
89	20240403	172600	378493520	2975	2975	2975	2975	0
90	20240403	172500	378493520	2975	2975	2975	2975	0
91	20240403	172400	378493520	2975	2975	2975	2975	0
92	20240403	172300	378493520	2975	2975	2975	2975	3947
93	20240403	172200	378493520	2975	2975	2975	2975	0
94	20240403	172100	378493520	2975	2975	2975	2975	0
95	20240403	172000	378493520	2975	2975	2975	2975	0
96	20240403	171900	378493520	2975	2975	2975	2975	0
97	20240403	171800	378493520	2975	2975	2975	2975	0
98	20240403	171700	378493520	2975	2975	2975	2975	0
99	20240403	171600	378493520	2975	2975	2975	2975	0
100	20240403	171500	378493520	2975	2975	2975	2975	0
101	20240403	171400	378493520	2975	2975	2975	2975	0
102	20240403	171300	378493520	2975	2975	2975	2975	0
103	20240403	171200	378493520	2975	2975	2975	2975	0
104	20240403	171100	378493520	2975	2975	2975	2975	0
105	20240403	171000	378493520	2975	2975	2975	2975	0
106	20240403	170900	378493520	2975	2975	2975	2975	0
107	20240403	170800	378493520	2975	2975	2975	2975	0
108	20240403	170700	378493520	2975	2975	2975	2975	0
109	20240403	170600	378493520	2975	2975	2975	2975	0
110	20240403	170500	378493520	2975	2975	2975	2975	0
111	20240403	170400	378493520	2975	2975	2975	2975	0
112	20240403	170300	378493520	2975	2975	2975	2975	0
113	20240403	170200	378493520	2975	2975	2975	2975	0
114	20240403	170100	378493520	2975	2975	2975	2975	0
115	20240403	170000	378493520	2975	2975	2975	2975	0
116	20240403	165900	378493520	2975	2975	2975	2975	0
117	20240403	165800	378493520	2975	2975	2975	2975	0
118	20240403	165700	378493520	2975	2975	2975	2975	0
119	20240403	165600	378493520	2975	2975	2975	2975	0
120	20240403	165500	378493520	2975	2975	2975	2975	0
121	20240403	165400	378493520	2975	2975	2975	2975	0
122	20240403	165300	378493520	2975	2975	2975	2975	3947
123	20240403	165200	378493520	2975	2975	2975	2975	0
124	20240403	165100	378493520	2975	2975	2975	2975	0
125	20240403	165000	378493520	2975	2975	2975	2975	0
126	20240403	164900	378493520	2975	2975	2975	2975	0
127	20240403	164800	378493520	2975	2975	2975	2975	0
128	20240403	164700	378493520	2975	2975	2975	2975	0
129	20240403	164600	378493520	2975	2975	2975	2975	0
130	20240403	164500	378493520	2975	2975	2975	2975	0
131	20240403	164400	378493520	2975	2975	2975	2975	0
132	20240403	164300	378493520	2975	2975	2975	2975	0
133	20240403	164200	378493520	2975	2975	2975	2975	0
134	20240403	164100	378493520	2975	2975	2975	2975	0
135	20240403	164000	378493520	2975	2975	2975	2975	0
136	20240403	163900	378493520	2975	2975	2975	2975	0
137	20240403	163800	378493520	2975	2975	2975	2975	0
138	20240403	163700	378493520	2975	2975	2975	2975	0
139	20240403	163600	378493520	2975	2975	2975	2975	0
140	20240403	163500	378493520	2975	2975	2975	2975	0
141	20240403	163400	378493520	2975	2975	2975	2975	0
142	20240403	163300	378493520	2975	2975	2975	2975	0
143	20240403	163200	378493520	2975	2975	2975	2975	0
144	20240403	163100	378493520	2975	2975	2975	2975	0
145	20240403	163000	378493520	2975	2975	2975	2975	0
146	20240403	162900	378493520	2975	2975	2975	2975	0
147	20240403	162800	378493520	2975	2975	2975	2975	0
148	20240403	162700	378493520	2975	2975	2975	2975	0
149	20240403	162600	378493520	2975	2975	2975	2975	0
150	20240403	162500	378493520	2975	2975	2975	2975	0
151	20240403	162400	378493520	2975	2975	2975	2975	0
152	20240403	162300	378493520	2975	2975	2975	2975	3947
153	20240403	162200	378493520	2975	2975	2975	2975	0
154	20240403	162100	378493520	2975	2975	2975	2975	0
155	20240403	162000	378493520	2975	2975	2975	2975	0
156	20240403	161900	378493520	2975	2975	2975	2975	0
157	20240403	161800	378493520	2975	2975	2975	2975	0
158	20240403	161700	378493520	2975	2975	2975	2975	0
159	20240403	161600	378493520	2975	2975	2975	2975	0
160	20240403	161500	378493520	2975	2975	2975	2975	0
161	20240403	161400	378493520	2975	2975	2975	2975	0
162	20240403	161300	378493520	2975	2975	2975	2975	0
163	20240403	161200	378493520	2975	2975	2975	2975	0
164	20240403	161100	378493520	2975	2975	2975	2975	0
165	20240403	161000	378493520	2975	2975	2975	2975	0
166	20240403	160900	378493520	2975	2975	2975	2975	0
167	20240403	160800	378493520	2975	2975	2975	2975	0
168	20240403	160700	378493520	2975	2975	2975	2975	0
169	20240403	160600	378493520	2975	2975	2975	2975	0
170	20240403	160500	378493520	2975	2975	2975	2975	0
171	20240403	160400	378493520	2975	2975	2975	2975	0
172	20240403	160300	378493520	2975	2975	2975	2975	0
173	20240403	160200	378493520	2975	2975	2975	2975	0
174	20240403	160100	378493520	2975	2975	2975	2975	0
175	20240403	160000	378493520	2975	2975	2975	2975	0
176	20240403	155900	378493520	2975	2975	2975	2975	0
177	20240403	155800	378493520	2975	2975	2975	2975	0
178	20240403	155700	378493520	2975	2975	2975	2975	0
179	20240403	155600	378493520	2975	2975	2975	2975	0
180	20240403	155500	378493520	2975	2975	2975	2975	0
181	20240403	155400	378493520	2975	2975	2975	2975	0
182	20240403	155300	378493520	2975	2975	2975	2975	3947
183	20240403	155200	378493520	2975	2975	2975	2975	0
184	20240403	155100	378493520	2975	2975	2975	2975	0
185	20240403	155000	378493520	2975	2975	2975	2975	0
186	20240403	154900	378493520	2975	2975	2975	2975	0
187	20240403	154800	378493520	2975	2975	2975	2975	0
188	20240403	154700	378493520	2975	2975	2975	2975	0
189	20240403	154600	378493520	2975	2975	2975	2975	0
190	20240403	154500	378493520	2975	2975	2975	2975	0
191	20240403	154400	378493520	2975	2975	2975	2975	0
192	20240403	154300	378493520	2975	2975	2975	2975	0
193	20240403	154200	378493520	2975	2975	2975	2975	0
194	20240403	154100	378493520	2975	2975	2975	2975	0
195	20240403	154000	378493520	2975	2975	2975	2975	0
196	20240403	153900	378493520	2975	2975	2975	2975	0
197	20240403	153800	378493520	2975	2975	2975	2975	0
198	20240403	153700	378493520	2975	2975	2975	2975	0
199	20240403	153600	378493520	2975	2975	2975	2975	0
200	20240403	153500	378493520	2975	2975	2975	2975	0
201	20240403	153400	378493520	2975	2975	2975	2975	0
202	20240403	153300	378493520	2975	2975	2975	2975	0
203	20240403	153200	378493520	2975	2975	2975	2975	0
204	20240403	153100	378493520	2975	2975	2975	2975	0
205	20240403	153000	378493520	2975	2975	2975	2975	3947
206	20240403	152900	366751195	2985	2985	2985	2985	0
207	20240403	152800	366751195	2985	2985	2985	2985	0
208	20240403	152700	366751195	2985	2985	2985	2985	0
209	20240403	152600	366751195	2985	2985	2985	2985	0
210	20240403	152500	366751195	2985	2985	2985	2985	0
211	20240403	152400	366751195	2985	2985	2985	2985	0
212	20240403	152300	366751195	2985	2985	2985	2985	0
213	20240403	152200	366751195	2985	2985	2985	2985	0
214	20240403	152100	366751195	2985	2985	2985	2985	0
215	20240403	152000	366751195	2985	2985	2985	2985	0
216	20240403	151900	366751195	2985	2975	2985	2975	51
217	20240403	151800	366599460	2975	2975	2985	2975	521
218	20240403	151700	365048965	2975	2975	2975	2975	703
219	20240403	151600	362957540	2970	2970	2970	2970	0
220	20240403	151500	362957540	2970	2980	2980	2970	7463
221	20240403	151400	340786905	2985	2985	2985	2985	201
222	20240403	151300	340186920	2985	2985	2985	2985	0
223	20240403	151200	340186920	2985	2990	2990	2985	555
224	20240403	151100	338529295	2990	2990	2990	2990	0
225	20240403	151000	338529295	2990	2990	2990	2990	0
226	20240403	150900	338529295	2990	2990	2990	2990	0
227	20240403	150800	338529295	2990	2990	2990	2990	230
228	20240403	150700	337841595	2985	2985	2985	2985	5
229	20240403	150600	337826670	2980	2980	2980	2980	0
230	20240403	150500	337826670	2980	2980	2980	2980	0
231	20240403	150400	337826670	2980	2980	2980	2980	0
232	20240403	150300	337826670	2980	2980	2980	2980	0
233	20240403	150200	337826670	2980	2985	2985	2980	1743
234	20240403	150100	332628530	2985	2985	2985	2985	0
235	20240403	150000	332628530	2985	2985	2985	2985	0
236	20240403	145900	332628530	2985	2985	2985	2985	0
237	20240403	145800	332628530	2985	2985	2985	2985	103
238	20240403	145700	332321075	2985	2985	2985	2985	0
239	20240403	145600	332321075	2985	2985	2985	2985	46
240	20240403	145500	332183765	2985	2985	2985	2985	0
241	20240403	145400	332183765	2985	2985	2985	2985	0
242	20240403	145300	332183765	2985	2980	2985	2980	741
243	20240403	145200	329975580	2980	2980	2980	2980	403
244	20240403	145100	328774640	2985	2985	2985	2985	1
245	20240403	145000	328771655	2985	2985	2985	2985	1
246	20240403	144900	328768670	2980	2980	2980	2980	102
247	20240403	144800	328464710	2985	2985	2985	2985	0
248	20240403	144700	328464710	2985	2985	2985	2985	10
249	20240403	144600	328434860	2985	2985	2985	2985	1
250	20240403	144500	328431875	2980	2980	2980	2980	1
251	20240403	144400	328428895	2970	2975	2975	2970	963
252	20240403	144300	325568760	2985	2985	2985	2985	0
253	20240403	144200	325568760	2985	2985	2985	2985	1
254	20240403	144100	325565775	2980	2980	2980	2980	315
255	20240403	144000	324627075	2980	2980	2980	2980	1
256	20240403	143900	324624095	2970	2970	2975	2970	541
257	20240403	143800	323017310	2975	2975	2975	2975	0
258	20240403	143700	323017310	2975	2975	2975	2975	0
259	20240403	143600	323017310	2975	2975	2975	2975	0
260	20240403	143500	323017310	2975	2975	2975	2975	0
261	20240403	143400	323017310	2975	2975	2975	2975	1
262	20240403	143300	323014335	2970	2970	2970	2970	0
263	20240403	143200	323014335	2970	2970	2970	2970	724
264	20240403	143100	320864055	2965	2965	2965	2965	0
265	20240403	143000	320864055	2965	2965	2965	2965	550
266	20240403	142900	319233305	2965	2965	2965	2965	500
267	20240403	142800	317750805	2970	2970	2970	2970	1000
268	20240403	142700	314780805	2970	2970	2970	2970	1
269	20240403	142600	314777835	2965	2965	2965	2965	527
270	20240403	142500	313215280	2965	2965	2965	2965	170
271	20240403	142400	312711230	2970	2970	2970	2970	0
272	20240403	142300	312711230	2970	2970	2970	2970	640
273	20240403	142200	310810430	2975	2975	2975	2975	0
274	20240403	142100	310810430	2975	2975	2975	2975	0
275	20240403	142000	310810430	2975	2975	2975	2975	0
276	20240403	141900	310810430	2975	2975	2975	2975	0
277	20240403	141800	310810430	2975	2980	2980	2970	3852
278	20240403	141700	299355640	2990	2990	2990	2990	0
279	20240403	141600	299355640	2990	2990	2990	2990	1
280	20240403	141500	299352650	2985	2990	2990	2985	546
281	20240403	141400	297722835	2995	2995	2995	2995	1
282	20240403	141300	297719840	2995	2995	2995	2995	0
283	20240403	141200	297719840	2995	2995	2995	2995	0
284	20240403	141100	297719840	2995	2995	2995	2995	0
285	20240403	141000	297719840	2995	2995	2995	2995	0
286	20240403	140900	297719840	2995	2995	2995	2995	0
287	20240403	140800	297719840	2995	2995	2995	2995	168
288	20240403	140700	297216680	2985	2985	2985	2985	0
289	20240403	140600	297216680	2985	2985	2985	2985	1
290	20240403	140500	297213695	2995	2995	2995	2995	0
291	20240403	140400	297213695	2995	2995	2995	2995	0
292	20240403	140300	297213695	2995	2995	2995	2995	0
293	20240403	140200	297213695	2995	2995	2995	2995	0
294	20240403	140100	297213695	2995	2995	2995	2995	0
295	20240403	140000	297213695	2995	2995	2995	2995	0
296	20240403	135900	297213695	2995	2995	2995	2995	0
297	20240403	135800	297213695	2995	2995	2995	2995	21
298	20240403	135700	297150800	2995	2995	2995	2995	0
299	20240403	135600	297150800	2995	2995	2995	2995	226
300	20240403	135500	296473930	2985	2985	2985	2985	0
301	20240403	135400	296473930	2985	2985	2985	2985	0
302	20240403	135300	296473930	2985	2985	2985	2985	1
303	20240403	135200	296470945	2995	2995	2995	2995	100
304	20240403	135100	296171445	2995	2995	2995	2995	0
305	20240403	135000	296171445	2995	2995	2995	2995	0
306	20240403	134900	296171445	2995	2995	2995	2995	0
307	20240403	134800	296171445	2995	2995	2995	2995	0
308	20240403	134700	296171445	2995	2995	2995	2995	0
309	20240403	134600	296171445	2995	2995	2995	2995	0
310	20240403	134500	296171445	2995	2995	2995	2995	1
311	20240403	134400	296168450	2995	2995	2995	2995	0
312	20240403	134300	296168450	2995	2995	2995	2995	0
313	20240403	134200	296168450	2995	2995	2995	2995	0
314	20240403	134100	296168450	2995	2995	2995	2995	500
315	20240403	134000	294670950	2995	2995	2995	2995	0
316	20240403	133900	294670950	2995	2995	2995	2995	0
317	20240403	133800	294670950	2995	2995	2995	2995	0
318	20240403	133700	294670950	2995	2990	2995	2990	122
319	20240403	133600	294306165	2995	2995	2995	2995	0
320	20240403	133500	294306165	2995	2995	2995	2995	0
321	20240403	133400	294306165	2995	2995	2995	2995	0
322	20240403	133300	294306165	2995	2995	2995	2995	0
323	20240403	133200	294306165	2995	2995	2995	2995	0
324	20240403	133100	294306165	2995	2995	2995	2995	0
325	20240403	133000	294306165	2995	2995	2995	2995	0
326	20240403	132900	294306165	2995	2995	2995	2995	0
327	20240403	132800	294306165	2995	2995	2995	2995	0
328	20240403	132700	294306165	2995	2995	2995	2995	0
329	20240403	132600	294306165	2995	2995	2995	2995	0
330	20240403	132500	294306165	2995	2995	2995	2995	1
331	20240403	132400	294303170	2995	2995	2995	2995	11
332	20240403	132300	294270225	2995	2995	2995	2995	0
333	20240403	132200	294270225	2995	2995	2995	2995	0
334	20240403	132100	294270225	2995	2995	2995	2995	0
335	20240403	132000	294270225	2995	2995	2995	2995	42
336	20240403	131900	294144435	2990	2990	2990	2990	0
337	20240403	131800	294144435	2990	2995	2995	2990	2
338	20240403	131700	294138450	2990	2990	2990	2990	0
339	20240403	131600	294138450	2990	2990	2990	2990	1
340	20240403	131500	294135460	2990	2995	2995	2990	623
341	20240403	131400	292272665	3005	3005	3005	3005	100
342	20240403	131300	291972165	3005	3005	3005	3005	4
343	20240403	131200	291960145	3005	3005	3005	3005	0
344	20240403	131100	291960145	3005	3005	3005	3005	1
345	20240403	131000	291957140	2990	2990	2990	2990	515
346	20240403	130900	290417290	3005	2990	3005	2990	9
347	20240403	130800	290390365	3005	3005	3005	3005	0
348	20240403	130700	290390365	3005	3005	3005	3005	0
349	20240403	130600	290390365	3005	3005	3005	3005	0
350	20240403	130500	290390365	3005	3005	3005	3005	0
351	20240403	130400	290390365	3005	3005	3005	3005	1
352	20240403	130300	290387360	2990	3005	3005	2990	2
353	20240403	130200	290381365	2990	3005	3005	2990	601
354	20240403	130100	288584360	3000	3000	3000	3000	31
355	20240403	130000	288491360	3000	3000	3000	3000	0
356	20240403	125900	288491360	3000	3000	3000	3000	0
357	20240403	125800	288491360	3000	3000	3000	3000	0
358	20240403	125700	288491360	3000	3000	3000	3000	650
359	20240403	125600	286541360	3000	3000	3000	3000	0
360	20240403	125500	286541360	3000	3000	3000	3000	0
361	20240403	125400	286541360	3000	3000	3000	3000	0
362	20240403	125300	286541360	3000	3000	3000	3000	0
363	20240403	125200	286541360	3000	3000	3000	3000	0
364	20240403	125100	286541360	3000	3000	3000	3000	0
365	20240403	125000	286541360	3000	3000	3000	3000	0
366	20240403	124900	286541360	3000	3000	3000	3000	0
367	20240403	124800	286541360	3000	3000	3000	3000	5
368	20240403	124700	286526360	3000	3000	3000	3000	0
369	20240403	124600	286526360	3000	3000	3000	3000	0
370	20240403	124500	286526360	3000	3000	3000	3000	1000
371	20240403	124400	283526360	3005	3005	3005	3005	0
372	20240403	124300	283526360	3005	3005	3005	3005	0
373	20240403	124200	283526360	3005	3005	3005	3005	213
374	20240403	124100	282886295	3005	3005	3005	3005	0
375	20240403	124000	282886295	3005	3005	3005	3005	0
376	20240403	123900	282886295	3005	3000	3005	3000	1000
377	20240403	123800	279884935	3000	3000	3000	3000	0
378	20240403	123700	279884935	3000	3000	3000	3000	1
379	20240403	123600	279881935	2995	2995	2995	2995	0
380	20240403	123500	279881935	2995	2995	2995	2995	1136
381	20240403	123400	276479615	2985	2995	2995	2985	501
382	20240403	123300	274984120	2995	2995	2995	2995	1000
383	20240403	123200	271989120	2995	2995	2995	2995	0
384	20240403	123100	271989120	2995	2995	2995	2995	0
385	20240403	123000	271989120	2995	2985	2995	2985	4
386	20240403	122900	271977165	2975	2975	2975	2975	25
387	20240403	122800	271902790	2985	2985	2985	2985	0
388	20240403	122700	271902790	2985	2985	2985	2985	0
389	20240403	122600	271902790	2985	2985	2985	2985	1400
390	20240403	122500	267723790	2985	2985	2985	2985	0
391	20240403	122400	267723790	2985	2985	2985	2985	0
392	20240403	122300	267723790	2985	2985	2985	2985	1
393	20240403	122200	267720805	2980	2980	2980	2980	1
394	20240403	122100	267717825	2970	2970	2970	2970	999
395	20240403	122000	264750795	2975	2975	2975	2975	0
396	20240403	121900	264750795	2975	2975	2975	2975	359
397	20240403	121800	263682770	2975	2980	2980	2975	2975
398	20240403	121700	254829595	2995	2995	2995	2995	0
399	20240403	121600	254829595	2995	2995	2995	2995	0
400	20240403	121500	254829595	2995	2995	2995	2995	0
401	20240403	121400	254829595	2995	2995	2995	2995	0
402	20240403	121300	254829595	2995	2995	2995	2995	0
403	20240403	121200	254829595	2995	2995	2995	2995	0
404	20240403	121100	254829595	2995	2995	2995	2995	1
405	20240403	121000	254826600	2980	2980	2980	2980	28
406	20240403	120900	254743160	2995	2995	2995	2995	0
407	20240403	120800	254743160	2995	2995	2995	2995	0
408	20240403	120700	254743160	2995	2995	2995	2995	0
409	20240403	120600	254743160	2995	2995	2995	2995	1
410	20240403	120500	254740165	2985	2985	2985	2985	641
411	20240403	120400	252826780	2975	2975	2975	2975	1
412	20240403	120300	252823805	2970	2970	2970	2970	0
413	20240403	120200	252823805	2970	2975	2975	2970	900
414	20240403	120100	250150305	2975	2975	2975	2975	0
415	20240403	120000	250150305	2975	2975	2975	2975	0
416	20240403	115900	250150305	2975	2975	2975	2975	393
417	20240403	115800	248981130	2985	2985	2985	2985	0
418	20240403	115700	248981130	2985	2980	2985	2980	700
419	20240403	115600	246891635	2980	2980	2980	2980	0
420	20240403	115500	246891635	2980	2980	2980	2980	0
421	20240403	115400	246891635	2980	2980	2980	2980	0
422	20240403	115300	246891635	2980	2970	2980	2970	850
423	20240403	115200	244367035	2970	2970	2970	2970	0
424	20240403	115100	244367035	2970	2975	2975	2970	1060
425	20240403	115000	241214635	2975	2975	2975	2975	0
426	20240403	114900	241214635	2975	2970	2975	2970	41
427	20240403	114800	241092860	2970	2970	2970	2970	0
428	20240403	114700	241092860	2970	2970	2970	2970	100
429	20240403	114600	240795860	2970	2970	2970	2970	0
430	20240403	114500	240795860	2970	2970	2970	2970	220
431	20240403	114400	240142460	2970	2970	2970	2970	0
432	20240403	114300	240142460	2970	2970	2970	2970	300
433	20240403	114200	239251460	2970	2970	2970	2970	0
434	20240403	114100	239251460	2970	2970	2970	2970	333
435	20240403	114000	238262450	2970	2970	2970	2970	0
436	20240403	113900	238262450	2970	2970	2970	2970	0
437	20240403	113800	238262450	2970	2970	2970	2970	117
438	20240403	113700	237914960	2970	2970	2970	2970	50
439	20240403	113600	237766460	2975	2975	2975	2975	709
440	20240403	113500	235657185	2975	2975	2975	2975	0
441	20240403	113400	235657185	2975	2975	2975	2975	0
442	20240403	113300	235657185	2975	2975	2975	2975	0
443	20240403	113200	235657185	2975	2975	2975	2975	1
444	20240403	113100	235654210	2975	2975	2975	2975	0
445	20240403	113000	235654210	2975	2975	2975	2975	0
446	20240403	112900	235654210	2975	2975	2975	2975	0
447	20240403	112800	235654210	2975	2975	2975	2975	0
448	20240403	112700	235654210	2975	2975	2975	2975	0
449	20240403	112600	235654210	2975	2975	2975	2975	0
450	20240403	112500	235654210	2975	2975	2975	2975	0
451	20240403	112400	235654210	2975	2975	2975	2975	0
452	20240403	112300	235654210	2975	2975	2975	2975	46
453	20240403	112200	235517360	2975	2975	2975	2975	554
454	20240403	112100	233869210	2975	2975	2975	2975	20
455	20240403	112000	233809710	2980	2980	2980	2980	200
456	20240403	111900	233213710	2980	2980	2980	2980	0
457	20240403	111800	233213710	2980	2980	2980	2980	1
458	20240403	111700	233210730	2975	2985	2985	2975	3295
459	20240403	111600	223398600	2995	2995	2995	2995	0
460	20240403	111500	223398600	2995	2995	2995	2995	0
461	20240403	111400	223398600	2995	2995	2995	2995	0
462	20240403	111300	223398600	2995	2995	2995	2995	0
463	20240403	111200	223398600	2995	2995	2995	2995	0
464	20240403	111100	223398600	2995	2995	2995	2995	0
465	20240403	111000	223398600	2995	2995	2995	2995	0
466	20240403	110900	223398600	2995	2995	2995	2995	0
467	20240403	110800	223398600	2995	2995	2995	2995	0
468	20240403	110700	223398600	2995	2995	2995	2995	0
469	20240403	110600	223398600	2995	2995	2995	2995	1
470	20240403	110500	223395605	2985	2985	2985	2985	149
471	20240403	110400	222950840	2985	2985	2985	2985	0
472	20240403	110300	222950840	2985	2995	2995	2985	21
473	20240403	110200	222887955	2995	2995	2995	2995	0
474	20240403	110100	222887955	2995	2995	2995	2995	0
475	20240403	110000	222887955	2995	2995	2995	2995	20
476	20240403	105900	222828055	3005	3005	3005	3005	0
477	20240403	105800	222828055	3005	3005	3005	3005	0
478	20240403	105700	222828055	3005	3005	3005	3005	0
479	20240403	105600	222828055	3005	2995	3005	2995	1700
480	20240403	105500	217726760	3005	3005	3005	3005	0
481	20240403	105400	217726760	3005	3005	3005	3005	0
482	20240403	105300	217726760	3005	3005	3005	3005	0
483	20240403	105200	217726760	3005	2990	3005	2990	15
484	20240403	105100	217681890	3005	3005	3005	3005	0
485	20240403	105000	217681890	3005	2990	3005	2990	21
486	20240403	104900	217619085	3005	3005	3005	2995	3
487	20240403	104800	217610080	3005	3000	3005	2990	80
488	20240403	104700	217370585	3005	2995	3005	2985	793
489	20240403	104600	215002085	3000	2985	3000	2985	899
490	20240403	104500	212318540	2980	2980	2980	2980	0
491	20240403	104400	212318540	2980	2980	2980	2980	1
492	20240403	104300	212315560	2980	2980	2980	2980	250
493	20240403	104200	211570560	2985	2985	2985	2985	0
494	20240403	104100	211570560	2985	2985	2985	2985	0
495	20240403	104000	211570560	2985	2985	2985	2985	0
496	20240403	103900	211570560	2985	2985	2985	2985	0
497	20240403	103800	211570560	2985	2985	2985	2985	0
498	20240403	103700	211570560	2985	2985	2985	2985	0
499	20240403	103600	211570560	2985	2985	2985	2985	0
500	20240403	103500	211570560	2985	2985	2985	2985	0
501	20240403	103400	211570560	2985	2985	2985	2985	0
502	20240403	103300	211570560	2985	2985	2985	2985	2870
503	20240403	103200	203003610	2985	2985	2985	2985	4
504	20240403	103100	202991670	2985	2985	2985	2985	0
505	20240403	103000	202991670	2985	2985	2985	2985	0
506	20240403	102900	202991670	2985	2985	2985	2985	0
507	20240403	102800	202991670	2985	2985	2985	2985	0
508	20240403	102700	202991670	2985	2985	2985	2985	402
509	20240403	102600	201791700	2990	2990	2990	2990	0
510	20240403	102500	201791700	2990	2990	2990	2990	131
511	20240403	102400	201400010	2990	2990	2990	2990	0
512	20240403	102300	201400010	2990	2990	2990	2990	311
513	20240403	102200	200470120	2990	2990	2990	2990	101
514	20240403	102100	200168130	3015	3015	3015	3005	102
515	20240403	102000	199860610	3005	3000	3005	3000	2
516	20240403	101900	199854605	2990	2990	2990	2990	0
517	20240403	101800	199854605	2990	3005	3015	2990	1209
518	20240403	101700	196236145	2990	3005	3020	2990	662
519	20240403	101600	194248720	3015	2975	3015	2970	11027
520	20240403	101500	161384695	2975	2980	2980	2975	336
521	20240403	101400	160383425	2990	2990	2990	2990	0
522	20240403	101300	160383425	2990	2990	2990	2990	10
523	20240403	101200	160353525	2980	2980	2980	2980	0
524	20240403	101100	160353525	2980	2980	2980	2980	246
525	20240403	101000	159620445	2980	2980	2985	2980	1002
526	20240403	100900	156634455	2975	2975	2975	2975	0
527	20240403	100800	156634455	2975	2985	2985	2975	1400
528	20240403	100700	152462860	2990	2990	2990	2990	1
529	20240403	100600	152459870	2990	2985	2990	2985	51
530	20240403	100500	152307630	2985	2985	2985	2985	18
531	20240403	100400	152253900	2985	2990	2990	2985	4
532	20240403	100300	152241950	2980	2980	2980	2980	0
533	20240403	100200	152241950	2980	2980	2980	2980	0
534	20240403	100100	152241950	2980	2985	2985	2980	701
535	20240403	100000	150151075	2985	2985	2985	2985	1
536	20240403	095900	150148090	2975	2975	2975	2975	0
537	20240403	095800	150148090	2975	2975	2975	2975	0
538	20240403	095700	150148090	2975	2975	2975	2975	0
539	20240403	095600	150148090	2975	2975	2975	2975	0
540	20240403	095500	150148090	2975	2975	2975	2975	0
541	20240403	095400	150148090	2975	2975	2975	2975	100
542	20240403	095300	149850590	2975	2975	2975	2975	120
543	20240403	095200	149493590	2975	2975	2975	2975	0
544	20240403	095100	149493590	2975	2970	2975	2970	320
545	20240403	095000	148541665	2970	2970	2970	2970	484
546	20240403	094900	147104185	2970	2965	2970	2965	136
547	20240403	094800	146700865	2965	2970	2970	2965	51
548	20240403	094700	146549635	2965	2980	2980	2965	2469
549	20240403	094600	139207160	2985	2985	2985	2985	3316
550	20240403	094500	129308900	2990	2990	2990	2990	0
551	20240403	094400	129308900	2990	2990	2990	2990	13
552	20240403	094300	129270030	2985	2985	2985	2985	771
553	20240403	094200	126968595	2990	2990	2990	2990	0
554	20240403	094100	126968595	2990	2985	2990	2985	613
555	20240403	094000	125138785	2990	2990	2990	2990	60
556	20240403	093900	124959385	2990	3000	3000	2990	480
557	20240403	093800	123524175	3005	3000	3005	2995	56
558	20240403	093700	123356430	3000	3000	3000	3000	10
559	20240403	093600	123326430	3005	3005	3005	2995	75
560	20240403	093500	123101780	2995	2985	3005	2985	602
561	20240403	093400	121304780	3005	3005	3005	3005	100
562	20240403	093300	121004280	3005	3005	3005	3005	1
563	20240403	093200	121001275	3005	3000	3005	3000	4942
564	20240403	093100	106175270	3000	2980	3000	2975	1280
565	20240403	093000	102364905	2980	2980	2980	2980	200
566	20240403	092900	101768905	2980	2985	2985	2980	1338
567	20240403	092800	97780475	2985	2985	2985	2985	0
568	20240403	092700	97780475	2985	2985	2985	2985	1228
569	20240403	092600	94114895	2985	2990	2990	2985	203
570	20240403	092500	93507930	2990	2995	2995	2990	114
571	20240403	092400	93167000	2995	2995	2995	2995	0
572	20240403	092300	93167000	2995	2995	2995	2995	87
573	20240403	092200	92906435	2990	2985	2990	2985	284
574	20240403	092100	92057280	2990	2990	2990	2990	130
575	20240403	092000	91668580	2985	2985	2985	2985	351
576	20240403	091900	90620845	2985	2990	2990	2985	351
577	20240403	091800	89572855	2990	2995	2995	2990	1029
578	20240403	091700	86496080	2995	3015	3015	2995	11395
579	20240403	091600	52338105	3015	3020	3020	3015	49
580	20240403	091500	52190365	3015	3015	3015	3015	113
581	20240403	091400	51849670	3020	3020	3020	3020	1721
582	20240403	091300	46652250	3020	3015	3020	3015	38
583	20240403	091200	46537675	3015	3015	3020	3010	9046
584	20240403	091100	19265595	3015	3015	3015	3015	91
585	20240403	091000	18991230	3015	3015	3015	3015	2
586	20240403	090900	18985200	3015	3015	3015	3015	1
587	20240403	090800	18982185	3015	3015	3015	3015	1
588	20240403	090700	18979170	3020	3010	3020	3000	82
589	20240403	090600	18731860	3005	3010	3010	3005	88
590	20240403	090500	18467155	3010	3020	3020	3000	5417
591	20240403	090400	2207345	3010	3020	3020	3010	474
592	20240403	090300	780165	3020	3010	3020	3010	6
593	20240403	090200	762095	3010	3010	3010	3010	12
594	20240403	090100	725975	3010	3010	3010	3000	78
595	20240403	090000	491955	3000	3000	3000	3000	155