KissMeData/038500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191300	241272660	2980	2980	2980	2980	188
3	20240402	191200	241272660	2980	2980	2980	2980	0
4	20240402	191100	241272660	2980	2980	2980	2980	0
5	20240402	191000	241272660	2980	2980	2980	2980	0
6	20240402	190900	241272660	2980	2980	2980	2980	0
7	20240402	190800	241272660	2980	2980	2980	2980	0
8	20240402	190700	241272660	2980	2980	2980	2980	0
9	20240402	190600	241272660	2980	2980	2980	2980	0
10	20240402	190500	241272660	2980	2980	2980	2980	0
11	20240402	190400	241272660	2980	2980	2980	2980	0
12	20240402	190300	241272660	2980	2980	2980	2980	0
13	20240402	190200	241272660	2980	2980	2980	2980	0
14	20240402	190100	241272660	2980	2980	2980	2980	0
15	20240402	190000	241272660	2980	2980	2980	2980	0
16	20240402	185900	241272660	2980	2980	2980	2980	0
17	20240402	185800	241272660	2980	2980	2980	2980	0
18	20240402	185700	241272660	2980	2980	2980	2980	0
19	20240402	185600	241272660	2980	2980	2980	2980	0
20	20240402	185500	241272660	2980	2980	2980	2980	0
21	20240402	185400	241272660	2980	2980	2980	2980	0
22	20240402	185300	241272660	2980	2980	2980	2980	0
23	20240402	185200	241272660	2980	2980	2980	2980	0
24	20240402	185100	241272660	2980	2980	2980	2980	0
25	20240402	185000	241272660	2980	2980	2980	2980	0
26	20240402	184900	241272660	2980	2980	2980	2980	0
27	20240402	184800	241272660	2980	2980	2980	2980	0
28	20240402	184700	241272660	2980	2980	2980	2980	0
29	20240402	184600	241272660	2980	2980	2980	2980	0
30	20240402	184500	241272660	2980	2980	2980	2980	0
31	20240402	184400	241272660	2980	2980	2980	2980	0
32	20240402	184300	241272660	2980	2980	2980	2980	188
33	20240402	184200	241272660	2980	2980	2980	2980	0
34	20240402	184100	241272660	2980	2980	2980	2980	0
35	20240402	184000	241272660	2980	2980	2980	2980	0
36	20240402	183900	241272660	2980	2980	2980	2980	0
37	20240402	183800	241272660	2980	2980	2980	2980	0
38	20240402	183700	241272660	2980	2980	2980	2980	0
39	20240402	183600	241272660	2980	2980	2980	2980	0
40	20240402	183500	241272660	2980	2980	2980	2980	0
41	20240402	183400	241272660	2980	2980	2980	2980	0
42	20240402	183300	241272660	2980	2980	2980	2980	0
43	20240402	183200	241272660	2980	2980	2980	2980	0
44	20240402	183100	241272660	2980	2980	2980	2980	0
45	20240402	183000	241272660	2980	2980	2980	2980	0
46	20240402	182900	241272660	2980	2980	2980	2980	0
47	20240402	182800	241272660	2980	2980	2980	2980	0
48	20240402	182700	241272660	2980	2980	2980	2980	0
49	20240402	182600	241272660	2980	2980	2980	2980	0
50	20240402	182500	241272660	2980	2980	2980	2980	0
51	20240402	182400	241272660	2980	2980	2980	2980	0
52	20240402	182300	241272660	2980	2980	2980	2980	0
53	20240402	182200	241272660	2980	2980	2980	2980	0
54	20240402	182100	241272660	2980	2980	2980	2980	0
55	20240402	182000	241272660	2980	2980	2980	2980	0
56	20240402	181900	241272660	2980	2980	2980	2980	0
57	20240402	181800	241272660	2980	2980	2980	2980	0
58	20240402	181700	241272660	2980	2980	2980	2980	0
59	20240402	181600	241272660	2980	2980	2980	2980	0
60	20240402	181500	241272660	2980	2980	2980	2980	0
61	20240402	181400	241272660	2980	2980	2980	2980	0
62	20240402	181300	241272660	2980	2980	2980	2980	188
63	20240402	181200	241272660	2980	2980	2980	2980	0
64	20240402	181100	241272660	2980	2980	2980	2980	0
65	20240402	181000	241272660	2980	2980	2980	2980	0
66	20240402	180900	241272660	2980	2980	2980	2980	0
67	20240402	180800	241272660	2980	2980	2980	2980	0
68	20240402	180700	241272660	2980	2980	2980	2980	0
69	20240402	180600	241272660	2980	2980	2980	2980	0
70	20240402	180500	241272660	2980	2980	2980	2980	0
71	20240402	180400	241272660	2980	2980	2980	2980	0
72	20240402	180300	241272660	2980	2980	2980	2980	0
73	20240402	180200	241272660	2980	2980	2980	2980	0
74	20240402	180100	241272660	2980	2980	2980	2980	0
75	20240402	180000	241272660	2980	2980	2980	2980	0
76	20240402	175900	241272660	2980	2980	2980	2980	0
77	20240402	175800	241272660	2980	2980	2980	2980	0
78	20240402	175700	241272660	2980	2980	2980	2980	0
79	20240402	175600	241272660	2980	2980	2980	2980	0
80	20240402	175500	241272660	2980	2980	2980	2980	0
81	20240402	175400	241272660	2980	2980	2980	2980	0
82	20240402	175300	241272660	2980	2980	2980	2980	0
83	20240402	175200	241272660	2980	2980	2980	2980	0
84	20240402	175100	241272660	2980	2980	2980	2980	0
85	20240402	175000	241272660	2980	2980	2980	2980	0
86	20240402	174900	241272660	2980	2980	2980	2980	0
87	20240402	174800	241272660	2980	2980	2980	2980	0
88	20240402	174700	241272660	2980	2980	2980	2980	0
89	20240402	174600	241272660	2980	2980	2980	2980	0
90	20240402	174500	241272660	2980	2980	2980	2980	0
91	20240402	174400	241272660	2980	2980	2980	2980	0
92	20240402	174300	241272660	2980	2980	2980	2980	188
93	20240402	174200	241272660	2980	2980	2980	2980	0
94	20240402	174100	241272660	2980	2980	2980	2980	0
95	20240402	174000	241272660	2980	2980	2980	2980	0
96	20240402	173900	241272660	2980	2980	2980	2980	0
97	20240402	173800	241272660	2980	2980	2980	2980	0
98	20240402	173700	241272660	2980	2980	2980	2980	0
99	20240402	173600	241272660	2980	2980	2980	2980	0
100	20240402	173500	241272660	2980	2980	2980	2980	0
101	20240402	173400	241272660	2980	2980	2980	2980	0
102	20240402	173300	241272660	2980	2980	2980	2980	0
103	20240402	173200	241272660	2980	2980	2980	2980	0
104	20240402	173100	241272660	2980	2980	2980	2980	0
105	20240402	173000	241272660	2980	2980	2980	2980	0
106	20240402	172900	241272660	2980	2980	2980	2980	0
107	20240402	172800	241272660	2980	2980	2980	2980	0
108	20240402	172700	241272660	2980	2980	2980	2980	0
109	20240402	172600	241272660	2980	2980	2980	2980	0
110	20240402	172500	241272660	2980	2980	2980	2980	0
111	20240402	172400	241272660	2980	2980	2980	2980	0
112	20240402	172300	241272660	2980	2980	2980	2980	0
113	20240402	172200	241272660	2980	2980	2980	2980	0
114	20240402	172100	241272660	2980	2980	2980	2980	0
115	20240402	172000	241272660	2980	2980	2980	2980	0
116	20240402	171900	241272660	2980	2980	2980	2980	0
117	20240402	171800	241272660	2980	2980	2980	2980	0
118	20240402	171700	241272660	2980	2980	2980	2980	0
119	20240402	171600	241272660	2980	2980	2980	2980	0
120	20240402	171500	241272660	2980	2980	2980	2980	0
121	20240402	171400	241272660	2980	2980	2980	2980	0
122	20240402	171300	241272660	2980	2980	2980	2980	188
123	20240402	171200	241272660	2980	2980	2980	2980	0
124	20240402	171100	241272660	2980	2980	2980	2980	0
125	20240402	171000	241272660	2980	2980	2980	2980	0
126	20240402	170900	241272660	2980	2980	2980	2980	0
127	20240402	170800	241272660	2980	2980	2980	2980	0
128	20240402	170700	241272660	2980	2980	2980	2980	0
129	20240402	170600	241272660	2980	2980	2980	2980	0
130	20240402	170500	241272660	2980	2980	2980	2980	0
131	20240402	170400	241272660	2980	2980	2980	2980	0
132	20240402	170300	241272660	2980	2980	2980	2980	0
133	20240402	170200	241272660	2980	2980	2980	2980	0
134	20240402	170100	241272660	2980	2980	2980	2980	0
135	20240402	170000	241272660	2980	2980	2980	2980	0
136	20240402	165900	241272660	2980	2980	2980	2980	0
137	20240402	165800	241272660	2980	2980	2980	2980	0
138	20240402	165700	241272660	2980	2980	2980	2980	0
139	20240402	165600	241272660	2980	2980	2980	2980	0
140	20240402	165500	241272660	2980	2980	2980	2980	0
141	20240402	165400	241272660	2980	2980	2980	2980	0
142	20240402	165300	241272660	2980	2980	2980	2980	0
143	20240402	165200	241272660	2980	2980	2980	2980	0
144	20240402	165100	241272660	2980	2980	2980	2980	0
145	20240402	165000	241272660	2980	2980	2980	2980	0
146	20240402	164900	241272660	2980	2980	2980	2980	0
147	20240402	164800	241272660	2980	2980	2980	2980	0
148	20240402	164700	241272660	2980	2980	2980	2980	0
149	20240402	164600	241272660	2980	2980	2980	2980	0
150	20240402	164500	241272660	2980	2980	2980	2980	0
151	20240402	164400	241272660	2980	2980	2980	2980	0
152	20240402	164300	241272660	2980	2980	2980	2980	188
153	20240402	164200	241272660	2980	2980	2980	2980	0
154	20240402	164100	241272660	2980	2980	2980	2980	0
155	20240402	164000	241272660	2980	2980	2980	2980	0
156	20240402	163900	241272660	2980	2980	2980	2980	0
157	20240402	163800	241272660	2980	2980	2980	2980	0
158	20240402	163700	241272660	2980	2980	2980	2980	0
159	20240402	163600	241272660	2980	2980	2980	2980	0
160	20240402	163500	241272660	2980	2980	2980	2980	0
161	20240402	163400	241272660	2980	2980	2980	2980	0
162	20240402	163300	241272660	2980	2980	2980	2980	0
163	20240402	163200	241272660	2980	2980	2980	2980	0
164	20240402	163100	241272660	2980	2980	2980	2980	0
165	20240402	163000	241272660	2980	2980	2980	2980	0
166	20240402	162900	241272660	2980	2980	2980	2980	0
167	20240402	162800	241272660	2980	2980	2980	2980	0
168	20240402	162700	241272660	2980	2980	2980	2980	0
169	20240402	162600	241272660	2980	2980	2980	2980	0
170	20240402	162500	241272660	2980	2980	2980	2980	0
171	20240402	162400	241272660	2980	2980	2980	2980	0
172	20240402	162300	241272660	2980	2980	2980	2980	0
173	20240402	162200	241272660	2980	2980	2980	2980	0
174	20240402	162100	241272660	2980	2980	2980	2980	0
175	20240402	162000	241272660	2980	2980	2980	2980	0
176	20240402	161900	241272660	2980	2980	2980	2980	0
177	20240402	161800	241272660	2980	2980	2980	2980	0
178	20240402	161700	241272660	2980	2980	2980	2980	0
179	20240402	161600	241272660	2980	2980	2980	2980	0
180	20240402	161500	241272660	2980	2980	2980	2980	0
181	20240402	161400	241272660	2980	2980	2980	2980	0
182	20240402	161300	241272660	2980	2980	2980	2980	188
183	20240402	161200	241272660	2980	2980	2980	2980	0
184	20240402	161100	241272660	2980	2980	2980	2980	0
185	20240402	161000	241272660	2980	2980	2980	2980	0
186	20240402	160900	241272660	2980	2980	2980	2980	0
187	20240402	160800	241272660	2980	2980	2980	2980	0
188	20240402	160700	241272660	2980	2980	2980	2980	0
189	20240402	160600	241272660	2980	2980	2980	2980	0
190	20240402	160500	241272660	2980	2980	2980	2980	0
191	20240402	160400	241272660	2980	2980	2980	2980	0
192	20240402	160300	241272660	2980	2980	2980	2980	0
193	20240402	160200	241272660	2980	2980	2980	2980	0
194	20240402	160100	241272660	2980	2980	2980	2980	0
195	20240402	160000	241272660	2980	2980	2980	2980	0
196	20240402	155900	241272660	2980	2980	2980	2980	0
197	20240402	155800	241272660	2980	2980	2980	2980	0
198	20240402	155700	241272660	2980	2980	2980	2980	0
199	20240402	155600	241272660	2980	2980	2980	2980	0
200	20240402	155500	241272660	2980	2980	2980	2980	0
201	20240402	155400	241272660	2980	2980	2980	2980	0
202	20240402	155300	241272660	2980	2980	2980	2980	0
203	20240402	155200	241272660	2980	2980	2980	2980	0
204	20240402	155100	241272660	2980	2980	2980	2980	0
205	20240402	155000	241272660	2980	2980	2980	2980	0
206	20240402	154900	241272660	2980	2980	2980	2980	0
207	20240402	154800	241272660	2980	2980	2980	2980	0
208	20240402	154700	241272660	2980	2980	2980	2980	0
209	20240402	154600	241272660	2980	2980	2980	2980	0
210	20240402	154500	241272660	2980	2980	2980	2980	0
211	20240402	154400	241272660	2980	2980	2980	2980	0
212	20240402	154300	241272660	2980	2980	2980	2980	188
213	20240402	154200	241272660	2980	2980	2980	2980	0
214	20240402	154100	241272660	2980	2980	2980	2980	0
215	20240402	154000	241272660	2980	2980	2980	2980	0
216	20240402	153900	241272660	2980	2980	2980	2980	0
217	20240402	153800	241272660	2980	2980	2980	2980	0
218	20240402	153700	241272660	2980	2980	2980	2980	0
219	20240402	153600	241272660	2980	2980	2980	2980	0
220	20240402	153500	241272660	2980	2980	2980	2980	0
221	20240402	153400	241272660	2980	2980	2980	2980	0
222	20240402	153300	241272660	2980	2980	2980	2980	0
223	20240402	153200	241272660	2980	2980	2980	2980	0
224	20240402	153100	241272660	2980	2980	2980	2980	0
225	20240402	153000	241272660	2980	2980	2980	2980	188
226	20240402	152900	240712420	2985	2985	2985	2985	0
227	20240402	152800	240712420	2985	2985	2985	2985	0
228	20240402	152700	240712420	2985	2985	2985	2985	0
229	20240402	152600	240712420	2985	2985	2985	2985	0
230	20240402	152500	240712420	2985	2985	2985	2985	0
231	20240402	152400	240712420	2985	2985	2985	2985	0
232	20240402	152300	240712420	2985	2985	2985	2985	0
233	20240402	152200	240712420	2985	2985	2985	2985	0
234	20240402	152100	240712420	2985	2985	2985	2985	0
235	20240402	152000	240712420	2985	2985	2985	2985	0
236	20240402	151900	240712420	2985	2980	2985	2980	99
237	20240402	151800	240416935	2985	2995	2995	2985	133
238	20240402	151700	240019880	2980	2980	2995	2980	201
239	20240402	151600	239420600	2980	2980	2980	2980	47
240	20240402	151500	239280540	2980	2980	2980	2980	24
241	20240402	151400	239209020	2980	2980	2990	2980	262
242	20240402	151300	238428160	2980	2980	2980	2980	0
243	20240402	151200	238428160	2980	2980	2980	2980	0
244	20240402	151100	238428160	2980	2980	2980	2980	31
245	20240402	151000	238335780	2980	2980	2980	2980	162
246	20240402	150900	237853020	2980	2980	2980	2980	47
247	20240402	150800	237712960	2980	2980	2980	2980	61
248	20240402	150700	237531180	2990	2990	2990	2990	1
249	20240402	150600	237528190	2980	2980	2980	2980	81
250	20240402	150500	237286810	2980	2980	2980	2980	0
251	20240402	150400	237286810	2980	2980	2980	2980	0
252	20240402	150300	237286810	2980	2980	2980	2980	191
253	20240402	150200	236717630	2990	2990	2990	2990	1
254	20240402	150100	236714640	2980	2980	2980	2980	0
255	20240402	150000	236714640	2980	2980	2980	2980	0
256	20240402	145900	236714640	2980	2980	2980	2980	0
257	20240402	145800	236714640	2980	2985	2985	2980	138
258	20240402	145700	236303395	2980	2980	2980	2980	0
259	20240402	145600	236303395	2980	2980	2980	2980	0
260	20240402	145500	236303395	2980	2980	2980	2980	0
261	20240402	145400	236303395	2980	2980	2980	2980	149
262	20240402	145300	235859375	2980	2980	2980	2980	0
263	20240402	145200	235859375	2980	2980	2980	2980	0
264	20240402	145100	235859375	2980	2980	2980	2980	80
265	20240402	145000	235620975	2980	2980	2980	2980	0
266	20240402	144900	235620975	2980	2980	2980	2980	0
267	20240402	144800	235620975	2980	2985	2985	2980	2000
268	20240402	144700	229659850	2985	2985	2985	2985	81
269	20240402	144600	229418065	2985	2985	2985	2985	34
270	20240402	144500	229316575	2990	2990	2990	2990	4
271	20240402	144400	229304615	2985	2985	2985	2985	0
272	20240402	144300	229304615	2985	2985	2985	2985	81
273	20240402	144200	229062830	2990	2990	2990	2990	0
274	20240402	144100	229062830	2990	2990	2990	2990	0
275	20240402	144000	229062830	2990	2985	2990	2985	83
276	20240402	143900	228815070	2995	2995	2995	2995	0
277	20240402	143800	228815070	2995	2995	2995	2995	0
278	20240402	143700	228815070	2995	2995	2995	2995	225
279	20240402	143600	228141195	2995	2985	2995	2985	330
280	20240402	143500	227153145	2985	2985	2985	2985	151
281	20240402	143400	226702410	2985	2985	2985	2985	0
282	20240402	143300	226702410	2985	2985	2985	2985	0
283	20240402	143200	226702410	2985	2980	2985	2980	81
284	20240402	143100	226461025	2980	2980	2980	2980	0
285	20240402	143000	226461025	2980	2980	2980	2980	0
286	20240402	142900	226461025	2980	2980	2980	2980	177
287	20240402	142800	225933565	2980	2980	2980	2980	200
288	20240402	142700	225337565	2995	2995	2995	2995	15
289	20240402	142600	225292640	2980	2980	2980	2980	330
290	20240402	142500	224309240	2995	2995	2995	2995	5
291	20240402	142400	224294265	2980	2980	2980	2980	80
292	20240402	142300	224055865	2980	2980	2980	2980	0
293	20240402	142200	224055865	2980	2980	2980	2980	128
294	20240402	142100	223674425	2980	2980	2980	2980	81
295	20240402	142000	223433045	2985	2985	2985	2985	881
296	20240402	141900	220803260	2980	2980	2980	2980	0
297	20240402	141800	220803260	2980	2980	2980	2980	0
298	20240402	141700	220803260	2980	2980	2980	2980	220
299	20240402	141600	220147660	2980	2980	2980	2980	310
300	20240402	141500	219223860	2980	2980	2980	2980	0
301	20240402	141400	219223860	2980	2980	2980	2980	401
302	20240402	141300	218028880	2980	2980	2980	2980	0
303	20240402	141200	218028880	2980	2980	2980	2980	81
304	20240402	141100	217787500	2980	2980	2980	2980	0
305	20240402	141000	217787500	2980	2985	2985	2980	810
306	20240402	140900	215373650	2980	2980	2980	2980	81
307	20240402	140800	215132270	2985	2985	2985	2985	0
308	20240402	140700	215132270	2985	2985	2985	2985	0
309	20240402	140600	215132270	2985	2985	2985	2985	3
310	20240402	140500	215123315	2980	2980	2980	2980	80
311	20240402	140400	214884915	2980	2980	2980	2980	0
312	20240402	140300	214884915	2980	2980	2980	2980	0
313	20240402	140200	214884915	2980	2980	2980	2980	80
314	20240402	140100	214646515	2985	2985	2985	2985	1959
315	20240402	140000	208798900	2985	2985	2985	2985	0
316	20240402	135900	208798900	2985	2985	2985	2985	0
317	20240402	135800	208798900	2985	2985	2985	2985	222
318	20240402	135700	208136230	2985	2985	2985	2985	145
319	20240402	135600	207703405	2985	2985	2985	2985	200
320	20240402	135500	207106405	2985	2985	2985	2985	100
321	20240402	135400	206807905	2985	2985	2985	2985	81
322	20240402	135300	206566120	2990	2990	2990	2990	103
323	20240402	135200	206258150	2985	2985	2985	2985	0
324	20240402	135100	206258150	2985	2985	2985	2985	0
325	20240402	135000	206258150	2985	2990	2990	2985	11998
326	20240402	134900	170384535	2995	2995	2995	2995	0
327	20240402	134800	170384535	2995	2995	2995	2995	0
328	20240402	134700	170384535	2995	2995	2995	2995	9
329	20240402	134600	170357580	2990	2990	2990	2990	280
330	20240402	134500	169520380	2990	2990	2990	2990	0
331	20240402	134400	169520380	2990	2990	2990	2990	0
332	20240402	134300	169520380	2990	2990	2990	2990	0
333	20240402	134200	169520380	2990	2995	2995	2990	138
334	20240402	134100	169107475	2990	2990	2990	2990	1
335	20240402	134000	169104485	2990	2990	2990	2990	900
336	20240402	133900	166413485	2990	2990	2990	2990	81
337	20240402	133800	166171295	2995	2995	2995	2995	100
338	20240402	133700	165871795	2990	2995	2995	2990	78
339	20240402	133600	165638525	2995	2995	2995	2995	550
340	20240402	133500	163991275	2990	2990	2990	2990	81
341	20240402	133400	163749085	2995	2995	2995	2995	2
342	20240402	133300	163743095	2995	2995	2995	2995	246
343	20240402	133200	163006325	2995	2995	2995	2995	5
344	20240402	133100	162991350	2995	2995	2995	2995	350
345	20240402	133000	161943100	2990	2990	2990	2990	80
346	20240402	132900	161703900	2990	2990	2990	2990	0
347	20240402	132800	161703900	2990	2990	2990	2990	0
348	20240402	132700	161703900	2990	2990	2990	2990	81
349	20240402	132600	161461710	2990	2990	2990	2990	0
350	20240402	132500	161461710	2990	2990	2990	2990	0
351	20240402	132400	161461710	2990	2990	2990	2990	0
352	20240402	132300	161461710	2990	2990	2990	2990	81
353	20240402	132200	161219520	2995	2995	2995	2995	0
354	20240402	132100	161219520	2995	2995	2995	2995	1
355	20240402	132000	161216525	2990	2990	2990	2990	81
356	20240402	131900	160974335	2995	2995	2995	2995	8
357	20240402	131800	160950375	2995	2995	2995	2995	0
358	20240402	131700	160950375	2995	2995	2995	2995	99
359	20240402	131600	160653870	2990	2990	2995	2990	155
360	20240402	131500	160190415	2995	2995	2995	2995	1
361	20240402	131400	160187420	2995	2995	2995	2995	5
362	20240402	131300	160172445	2995	2995	2995	2995	2
363	20240402	131200	160166455	2990	2990	2990	2990	0
364	20240402	131100	160166455	2990	2990	2990	2990	180
365	20240402	131000	159628255	2990	2990	2990	2990	0
366	20240402	130900	159628255	2990	2990	2990	2990	0
367	20240402	130800	159628255	2990	2990	2990	2990	80
368	20240402	130700	159389055	2990	2990	2990	2990	1100
369	20240402	130600	156100055	2990	2990	2990	2990	0
370	20240402	130500	156100055	2990	2990	2990	2990	0
371	20240402	130400	156100055	2990	2990	2990	2990	81
372	20240402	130300	155857865	2990	2990	2990	2990	0
373	20240402	130200	155857865	2990	2990	2990	2990	0
374	20240402	130100	155857865	2990	2990	2990	2990	3
375	20240402	130000	155848895	2990	2990	2990	2990	80
376	20240402	125900	155609695	2990	2990	2990	2990	0
377	20240402	125800	155609695	2990	2990	2990	2990	0
378	20240402	125700	155609695	2990	2995	2995	2990	130
379	20240402	125600	155220745	2995	2990	2995	2990	76
380	20240402	125500	154993485	2995	2995	2995	2995	0
381	20240402	125400	154993485	2995	2995	2995	2995	0
382	20240402	125300	154993485	2995	2990	2995	2990	1081
383	20240402	125200	151756295	2995	2995	2995	2995	0
384	20240402	125100	151756295	2995	2995	2995	2995	1000
385	20240402	125000	148761295	2995	2995	2995	2995	1
386	20240402	124900	148758300	2995	2995	2995	2995	20
387	20240402	124800	148698400	2990	2990	2990	2990	81
388	20240402	124700	148456210	2990	2990	2990	2990	605
389	20240402	124600	146647260	2990	2990	2990	2990	0
390	20240402	124500	146647260	2990	2995	2995	2990	81
391	20240402	124400	146405065	2995	2995	2995	2995	191
392	20240402	124300	145833020	2995	2990	2995	2990	22
393	20240402	124200	145767145	2995	2995	2995	2995	21
394	20240402	124100	145704250	2990	2990	2990	2990	81
395	20240402	124000	145462060	2995	2995	2995	2995	1
396	20240402	123900	145459065	2995	2995	2995	2995	204
397	20240402	123800	144848085	2990	2990	2995	2990	353
398	20240402	123700	143792255	2995	2995	2995	2995	41
399	20240402	123600	143669460	2990	2990	2990	2990	70
400	20240402	123500	143460160	2990	2990	2990	2990	0
401	20240402	123400	143460160	2990	2990	2990	2990	0
402	20240402	123300	143460160	2990	2990	2990	2990	80
403	20240402	123200	143220960	2990	2990	2990	2990	0
404	20240402	123100	143220960	2990	2990	2990	2990	0
405	20240402	123000	143220960	2990	2995	2995	2990	1080
406	20240402	122900	139986760	2995	2995	2995	2995	100
407	20240402	122800	139687260	2990	2990	2990	2990	0
408	20240402	122700	139687260	2990	2990	2990	2990	0
409	20240402	122600	139687260	2990	2990	2990	2990	81
410	20240402	122500	139445070	2990	2990	2990	2990	0
411	20240402	122400	139445070	2990	2990	2990	2990	0
412	20240402	122300	139445070	2990	2990	2990	2990	1000
413	20240402	122200	136455070	2995	2990	2995	2990	85
414	20240402	122100	136200900	2995	2995	2995	2995	10
415	20240402	122000	136170950	2995	2995	2995	2995	0
416	20240402	121900	136170950	2995	2995	2995	2995	100
417	20240402	121800	135871450	2990	2990	2990	2990	694
418	20240402	121700	133796390	2990	2990	2990	2990	0
419	20240402	121600	133796390	2990	2990	2990	2990	100
420	20240402	121500	133497390	2995	2995	2995	2995	5
421	20240402	121400	133482415	2990	2990	2990	2990	81
422	20240402	121300	133240225	2990	2990	2990	2990	0
423	20240402	121200	133240225	2990	2990	2990	2990	0
424	20240402	121100	133240225	2990	2990	2990	2990	0
425	20240402	121000	133240225	2990	2990	2990	2990	6473
426	20240402	120900	113885955	2980	2980	2980	2980	1
427	20240402	120800	113882975	2990	2990	2990	2990	1
428	20240402	120700	113879985	2980	2980	2980	2980	81
429	20240402	120600	113638605	2980	2980	2980	2980	0
430	20240402	120500	113638605	2980	2980	2980	2980	0
431	20240402	120400	113638605	2980	2980	2980	2980	82
432	20240402	120300	113394245	2990	2990	2990	2990	0
433	20240402	120200	113394245	2990	2990	2990	2990	0
434	20240402	120100	113394245	2990	2990	2990	2990	5
435	20240402	120000	113379295	2980	2980	2980	2980	0
436	20240402	115900	113379295	2980	2980	2980	2980	81
437	20240402	115800	113137915	2980	2980	2980	2980	0
438	20240402	115700	113137915	2980	2980	2980	2980	1
439	20240402	115600	113134935	2980	2980	2980	2980	0
440	20240402	115500	113134935	2980	2980	2980	2980	81
441	20240402	115400	112893555	2985	2985	2985	2985	728
442	20240402	115300	110720475	2985	2985	2985	2985	732
443	20240402	115200	108535455	2980	2980	2980	2980	80
444	20240402	115100	108297055	2985	2985	2985	2985	0
445	20240402	115000	108297055	2985	2985	2985	2985	0
446	20240402	114900	108297055	2985	2985	2985	2985	789
447	20240402	114800	105941890	2985	2985	2985	2985	7
448	20240402	114700	105920995	2985	2985	2985	2985	81
449	20240402	114600	105679210	2985	2985	2985	2985	647
450	20240402	114500	103747915	2985	2985	2985	2985	0
451	20240402	114400	103747915	2985	2985	2985	2985	80
452	20240402	114300	103509115	2980	2980	2980	2980	0
453	20240402	114200	103509115	2980	2980	2980	2980	0
454	20240402	114100	103509115	2980	2980	2980	2980	24
455	20240402	114000	103437595	2980	2985	2985	2980	81
456	20240402	113900	103196195	2985	2985	2985	2985	0
457	20240402	113800	103196195	2985	2985	2985	2985	1
458	20240402	113700	103193210	2980	2980	2980	2980	1
459	20240402	113600	103190230	2980	2980	2980	2980	81
460	20240402	113500	102948850	2985	2985	2985	2985	0
461	20240402	113400	102948850	2985	2980	2985	2980	112
462	20240402	113300	102615085	2990	2985	2990	2985	334
463	20240402	113200	101616825	2990	2990	2990	2990	0
464	20240402	113100	101616825	2990	2990	2990	2990	0
465	20240402	113000	101616825	2990	2990	2990	2990	0
466	20240402	112900	101616825	2990	2985	2990	2985	200
467	20240402	112800	101019230	2990	2990	2990	2990	0
468	20240402	112700	101019230	2990	2985	2990	2985	502
469	20240402	112600	99520750	2985	2985	2985	2985	20
470	20240402	112500	99461050	2985	2990	2990	2985	81
471	20240402	112400	99219260	2990	2985	2990	2985	1012
472	20240402	112300	96193640	2985	2985	2985	2985	101
473	20240402	112200	95892155	2980	2980	2980	2980	0
474	20240402	112100	95892155	2980	2980	2980	2980	80
475	20240402	112000	95653755	2985	2985	2985	2985	0
476	20240402	111900	95653755	2985	2980	2985	2980	600
477	20240402	111800	93865255	2980	2980	2980	2980	0
478	20240402	111700	93865255	2980	2985	2985	2980	110
479	20240402	111600	93537305	2985	2985	2985	2985	1
480	20240402	111500	93534320	2980	2980	2980	2980	0
481	20240402	111400	93534320	2980	2980	2980	2980	531
482	20240402	111300	91951940	2985	2985	2985	2985	0
483	20240402	111200	91951940	2985	2985	2985	2985	336
484	20240402	111100	90948980	2980	2980	2980	2980	0
485	20240402	111000	90948980	2980	2980	2980	2980	0
486	20240402	110900	90948980	2980	2980	2980	2980	80
487	20240402	110800	90710580	2980	2980	2980	2980	0
488	20240402	110700	90710580	2980	2985	2985	2980	1081
489	20240402	110600	87484200	2980	2980	2980	2980	81
490	20240402	110500	87242820	2990	2990	2990	2990	0
491	20240402	110400	87242820	2990	2990	2990	2990	0
492	20240402	110300	87242820	2990	2990	2990	2990	20
493	20240402	110200	87183020	2980	2980	2980	2980	80
494	20240402	110100	86944620	2980	2980	2980	2980	0
495	20240402	110000	86944620	2980	2980	2980	2980	0
496	20240402	105900	86944620	2980	2980	2980	2980	0
497	20240402	105800	86944620	2980	2980	2980	2980	80
498	20240402	105700	86706220	2980	2980	2980	2980	0
499	20240402	105600	86706220	2980	2980	2980	2980	0
500	20240402	105500	86706220	2980	2980	2980	2980	81
501	20240402	105400	86464840	2990	2990	2990	2990	0
502	20240402	105300	86464840	2990	2990	2990	2990	10
503	20240402	105200	86434940	2980	2980	2980	2980	51
504	20240402	105100	86282960	2980	2980	2980	2980	0
505	20240402	105000	86282960	2980	2980	2980	2980	81
506	20240402	104900	86041580	2980	2980	2980	2980	0
507	20240402	104800	86041580	2980	2980	2980	2980	0
508	20240402	104700	86041580	2980	2980	2980	2980	80
509	20240402	104600	85803180	2990	2990	2990	2990	1000
510	20240402	104500	82813180	2990	2990	2990	2990	0
511	20240402	104400	82813180	2990	2990	2990	2990	34
512	20240402	104300	82711520	2980	2980	2980	2980	80
513	20240402	104200	82473120	2980	2980	2980	2980	512
514	20240402	104100	80947360	2985	2985	2985	2985	0
515	20240402	104000	80947360	2985	2985	2985	2980	3178
516	20240402	103900	71462080	2985	2985	2985	2985	81
517	20240402	103800	71220295	2985	2985	2985	2985	2618
518	20240402	103700	63405565	2985	2985	2985	2985	0
519	20240402	103600	63405565	2985	2985	2985	2985	0
520	20240402	103500	63405565	2985	2990	2990	2985	214
521	20240402	103400	62766110	2990	2990	2990	2990	0
522	20240402	103300	62766110	2990	2990	2990	2990	1
523	20240402	103200	62763120	2990	2985	2990	2985	183
524	20240402	103100	62216355	2990	2990	2990	2990	0
525	20240402	103000	62216355	2990	2990	2990	2990	0
526	20240402	102900	62216355	2990	2990	2990	2990	0
527	20240402	102800	62216355	2990	2985	2990	2985	560
528	20240402	102700	60542705	2990	2990	2990	2990	0
529	20240402	102600	60542705	2990	2990	2990	2990	2000
530	20240402	102500	54562705	2985	2985	2985	2985	0
531	20240402	102400	54562705	2985	2985	2985	2985	0
532	20240402	102300	54562705	2985	2985	2985	2985	83
533	20240402	102200	54314950	2990	2990	2990	2990	19
534	20240402	102100	54258140	2995	2995	2995	2995	0
535	20240402	102000	54258140	2995	2990	2995	2990	1194
536	20240402	101900	50688075	2990	2985	2990	2985	2800
537	20240402	101800	42317575	2990	2990	2990	2990	0
538	20240402	101700	42317575	2990	2990	2990	2990	1
539	20240402	101600	42314585	2985	2990	2990	2985	84
540	20240402	101500	42063830	2990	2990	2990	2990	51
541	20240402	101400	41911340	2990	2990	2990	2990	0
542	20240402	101300	41911340	2990	2990	2990	2990	2
543	20240402	101200	41905360	2985	2985	2985	2985	81
544	20240402	101100	41663575	2985	2985	2985	2985	0
545	20240402	101000	41663575	2985	2985	2985	2985	0
546	20240402	100900	41663575	2985	2990	2990	2985	334
547	20240402	100800	40666580	2990	2990	2990	2990	1
548	20240402	100700	40663590	2990	2990	2990	2990	335
549	20240402	100600	39661940	2990	2990	2990	2990	102
550	20240402	100500	39356960	2985	2990	2990	2985	86
551	20240402	100400	39100220	2990	2990	2990	2990	300
552	20240402	100300	38203220	2990	2990	2990	2990	100
553	20240402	100200	37904220	2990	2990	2990	2990	270
554	20240402	100100	37096920	2985	2985	2985	2985	81
555	20240402	100000	36855135	2990	2990	2990	2990	1
556	20240402	095900	36852145	2990	2990	2990	2990	20
557	20240402	095800	36792345	2990	2990	2990	2990	6
558	20240402	095700	36774405	2990	2985	2990	2985	181
559	20240402	095600	36233620	2985	2990	2990	2985	489
560	20240402	095500	34773930	2990	2990	2990	2990	0
561	20240402	095400	34773930	2990	2990	2990	2990	56
562	20240402	095300	34606490	2990	2990	2990	2985	156
563	20240402	095200	34140450	2990	2985	2990	2985	2
564	20240402	095100	34134475	2985	2985	2985	2985	11
565	20240402	095000	34101640	2990	2985	2990	2985	129
566	20240402	094900	33716335	2990	2990	2990	2990	0
567	20240402	094800	33716335	2990	2990	2990	2990	1000
568	20240402	094700	30726335	2990	2990	2990	2990	0
569	20240402	094600	30726335	2990	2985	2990	2985	149
570	20240402	094500	30281225	2990	2990	2990	2990	0
571	20240402	094400	30281225	2990	2990	2990	2990	32
572	20240402	094300	30185545	2985	2990	2990	2985	491
573	20240402	094200	28719735	2985	2985	2985	2985	200
574	20240402	094100	28122735	2985	2985	2985	2985	81
575	20240402	094000	27880950	2985	2985	2985	2985	100
576	20240402	093900	27582450	2985	2985	2985	2985	0
577	20240402	093800	27582450	2985	2985	2985	2985	81
578	20240402	093700	27340665	2985	2990	2990	2985	2304
579	20240402	093600	20463205	2990	2990	2990	2990	36
580	20240402	093500	20355565	2990	2990	2990	2990	0
581	20240402	093400	20355565	2990	2990	2990	2990	81
582	20240402	093300	20113375	2990	2995	2995	2990	5
583	20240402	093200	20098410	2985	2985	2985	2985	0
584	20240402	093100	20098410	2985	2985	2985	2985	76
585	20240402	093000	19871550	2990	2990	2990	2990	4
586	20240402	092900	19859590	2990	2990	2990	2990	3
587	20240402	092800	19850620	2995	2995	2995	2995	1
588	20240402	092700	19847625	2995	2985	2995	2985	83
589	20240402	092600	19599840	2995	2995	2995	2995	0
590	20240402	092500	19599840	2995	2995	2995	2995	0
591	20240402	092400	19599840	2995	2995	2995	2995	2
592	20240402	092300	19593850	2995	2990	2995	2985	143
593	20240402	092200	19166435	2990	2990	2990	2990	0
594	20240402	092100	19166435	2990	2990	2990	2990	0
595	20240402	092000	19166435	2990	2995	2995	2990	52
596	20240402	091900	19010700	2985	2990	2990	2985	106
597	20240402	091800	18693790	2995	2995	2995	2995	3
598	20240402	091700	18684805	2985	2985	2985	2985	0
599	20240402	091600	18684805	2985	2985	2985	2985	0
600	20240402	091500	18684805	2985	2990	2990	2985	81
601	20240402	091400	18442705	2990	2990	2990	2990	0
602	20240402	091300	18442705	2990	2990	2990	2990	68
603	20240402	091200	18239385	2990	2990	2990	2990	13
604	20240402	091100	18200515	2990	2985	2990	2985	932
605	20240402	091000	15417240	2985	2990	2990	2985	3318
606	20240402	090900	5509330	2990	2995	2995	2990	177
607	20240402	090800	4980050	2990	2995	2995	2990	81
608	20240402	090700	4737790	3000	3000	3000	3000	0
609	20240402	090600	4737790	3000	3000	3000	3000	0
610	20240402	090500	4737790	3000	2995	3000	2995	199
611	20240402	090400	4141780	2990	2995	2995	2990	167
612	20240402	090300	3642310	3000	3000	3000	3000	11
613	20240402	090200	3609310	2985	2985	2985	2985	0
614	20240402	090100	3609310	2985	2990	2990	2985	468
615	20240402	090000	2211930	2985	3000	3000	2985	739