KissMeData/060570/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192800	316548535	2950	2950	2950	2950	8672
3	20240402	192700	316548535	2950	2950	2950	2950	0
4	20240402	192600	316548535	2950	2950	2950	2950	0
5	20240402	192500	316548535	2950	2950	2950	2950	0
6	20240402	192400	316548535	2950	2950	2950	2950	0
7	20240402	192300	316548535	2950	2950	2950	2950	0
8	20240402	192200	316548535	2950	2950	2950	2950	0
9	20240402	192100	316548535	2950	2950	2950	2950	0
10	20240402	192000	316548535	2950	2950	2950	2950	0
11	20240402	191900	316548535	2950	2950	2950	2950	0
12	20240402	191800	316548535	2950	2950	2950	2950	0
13	20240402	191700	316548535	2950	2950	2950	2950	0
14	20240402	191600	316548535	2950	2950	2950	2950	0
15	20240402	191500	316548535	2950	2950	2950	2950	0
16	20240402	191400	316548535	2950	2950	2950	2950	0
17	20240402	191300	316548535	2950	2950	2950	2950	0
18	20240402	191200	316548535	2950	2950	2950	2950	0
19	20240402	191100	316548535	2950	2950	2950	2950	0
20	20240402	191000	316548535	2950	2950	2950	2950	0
21	20240402	190900	316548535	2950	2950	2950	2950	0
22	20240402	190800	316548535	2950	2950	2950	2950	0
23	20240402	190700	316548535	2950	2950	2950	2950	0
24	20240402	190600	316548535	2950	2950	2950	2950	0
25	20240402	190500	316548535	2950	2950	2950	2950	0
26	20240402	190400	316548535	2950	2950	2950	2950	0
27	20240402	190300	316548535	2950	2950	2950	2950	0
28	20240402	190200	316548535	2950	2950	2950	2950	0
29	20240402	190100	316548535	2950	2950	2950	2950	0
30	20240402	190000	316548535	2950	2950	2950	2950	0
31	20240402	185900	316548535	2950	2950	2950	2950	0
32	20240402	185800	316548535	2950	2950	2950	2950	8672
33	20240402	185700	316548535	2950	2950	2950	2950	0
34	20240402	185600	316548535	2950	2950	2950	2950	0
35	20240402	185500	316548535	2950	2950	2950	2950	0
36	20240402	185400	316548535	2950	2950	2950	2950	0
37	20240402	185300	316548535	2950	2950	2950	2950	0
38	20240402	185200	316548535	2950	2950	2950	2950	0
39	20240402	185100	316548535	2950	2950	2950	2950	0
40	20240402	185000	316548535	2950	2950	2950	2950	0
41	20240402	184900	316548535	2950	2950	2950	2950	0
42	20240402	184800	316548535	2950	2950	2950	2950	0
43	20240402	184700	316548535	2950	2950	2950	2950	0
44	20240402	184600	316548535	2950	2950	2950	2950	0
45	20240402	184500	316548535	2950	2950	2950	2950	0
46	20240402	184400	316548535	2950	2950	2950	2950	0
47	20240402	184300	316548535	2950	2950	2950	2950	0
48	20240402	184200	316548535	2950	2950	2950	2950	0
49	20240402	184100	316548535	2950	2950	2950	2950	0
50	20240402	184000	316548535	2950	2950	2950	2950	0
51	20240402	183900	316548535	2950	2950	2950	2950	0
52	20240402	183800	316548535	2950	2950	2950	2950	0
53	20240402	183700	316548535	2950	2950	2950	2950	0
54	20240402	183600	316548535	2950	2950	2950	2950	0
55	20240402	183500	316548535	2950	2950	2950	2950	0
56	20240402	183400	316548535	2950	2950	2950	2950	0
57	20240402	183300	316548535	2950	2950	2950	2950	0
58	20240402	183200	316548535	2950	2950	2950	2950	0
59	20240402	183100	316548535	2950	2950	2950	2950	0
60	20240402	183000	316548535	2950	2950	2950	2950	0
61	20240402	182900	316548535	2950	2950	2950	2950	0
62	20240402	182800	316548535	2950	2950	2950	2950	8672
63	20240402	182700	316548535	2950	2950	2950	2950	0
64	20240402	182600	316548535	2950	2950	2950	2950	0
65	20240402	182500	316548535	2950	2950	2950	2950	0
66	20240402	182400	316548535	2950	2950	2950	2950	0
67	20240402	182300	316548535	2950	2950	2950	2950	0
68	20240402	182200	316548535	2950	2950	2950	2950	0
69	20240402	182100	316548535	2950	2950	2950	2950	0
70	20240402	182000	316548535	2950	2950	2950	2950	0
71	20240402	181900	316548535	2950	2950	2950	2950	0
72	20240402	181800	316548535	2950	2950	2950	2950	0
73	20240402	181700	316548535	2950	2950	2950	2950	0
74	20240402	181600	316548535	2950	2950	2950	2950	0
75	20240402	181500	316548535	2950	2950	2950	2950	0
76	20240402	181400	316548535	2950	2950	2950	2950	0
77	20240402	181300	316548535	2950	2950	2950	2950	0
78	20240402	181200	316548535	2950	2950	2950	2950	0
79	20240402	181100	316548535	2950	2950	2950	2950	0
80	20240402	181000	316548535	2950	2950	2950	2950	0
81	20240402	180900	316548535	2950	2950	2950	2950	0
82	20240402	180800	316548535	2950	2950	2950	2950	0
83	20240402	180700	316548535	2950	2950	2950	2950	0
84	20240402	180600	316548535	2950	2950	2950	2950	0
85	20240402	180500	316548535	2950	2950	2950	2950	0
86	20240402	180400	316548535	2950	2950	2950	2950	0
87	20240402	180300	316548535	2950	2950	2950	2950	0
88	20240402	180200	316548535	2950	2950	2950	2950	0
89	20240402	180100	316548535	2950	2950	2950	2950	0
90	20240402	180000	316548535	2950	2950	2950	2950	0
91	20240402	175900	316548535	2950	2950	2950	2950	0
92	20240402	175800	316548535	2950	2950	2950	2950	8672
93	20240402	175700	316548535	2950	2950	2950	2950	0
94	20240402	175600	316548535	2950	2950	2950	2950	0
95	20240402	175500	316548535	2950	2950	2950	2950	0
96	20240402	175400	316548535	2950	2950	2950	2950	0
97	20240402	175300	316548535	2950	2950	2950	2950	0
98	20240402	175200	316548535	2950	2950	2950	2950	0
99	20240402	175100	316548535	2950	2950	2950	2950	0
100	20240402	175000	316548535	2950	2950	2950	2950	0
101	20240402	174900	316548535	2950	2950	2950	2950	0
102	20240402	174800	316548535	2950	2950	2950	2950	0
103	20240402	174700	316548535	2950	2950	2950	2950	0
104	20240402	174600	316548535	2950	2950	2950	2950	0
105	20240402	174500	316548535	2950	2950	2950	2950	0
106	20240402	174400	316548535	2950	2950	2950	2950	0
107	20240402	174300	316548535	2950	2950	2950	2950	0
108	20240402	174200	316548535	2950	2950	2950	2950	0
109	20240402	174100	316548535	2950	2950	2950	2950	0
110	20240402	174000	316548535	2950	2950	2950	2950	0
111	20240402	173900	316548535	2950	2950	2950	2950	0
112	20240402	173800	316548535	2950	2950	2950	2950	0
113	20240402	173700	316548535	2950	2950	2950	2950	0
114	20240402	173600	316548535	2950	2950	2950	2950	0
115	20240402	173500	316548535	2950	2950	2950	2950	0
116	20240402	173400	316548535	2950	2950	2950	2950	0
117	20240402	173300	316548535	2950	2950	2950	2950	0
118	20240402	173200	316548535	2950	2950	2950	2950	0
119	20240402	173100	316548535	2950	2950	2950	2950	0
120	20240402	173000	316548535	2950	2950	2950	2950	0
121	20240402	172900	316548535	2950	2950	2950	2950	0
122	20240402	172800	316548535	2950	2950	2950	2950	8672
123	20240402	172700	316548535	2950	2950	2950	2950	0
124	20240402	172600	316548535	2950	2950	2950	2950	0
125	20240402	172500	316548535	2950	2950	2950	2950	0
126	20240402	172400	316548535	2950	2950	2950	2950	0
127	20240402	172300	316548535	2950	2950	2950	2950	0
128	20240402	172200	316548535	2950	2950	2950	2950	0
129	20240402	172100	316548535	2950	2950	2950	2950	0
130	20240402	172000	316548535	2950	2950	2950	2950	0
131	20240402	171900	316548535	2950	2950	2950	2950	0
132	20240402	171800	316548535	2950	2950	2950	2950	0
133	20240402	171700	316548535	2950	2950	2950	2950	0
134	20240402	171600	316548535	2950	2950	2950	2950	0
135	20240402	171500	316548535	2950	2950	2950	2950	0
136	20240402	171400	316548535	2950	2950	2950	2950	0
137	20240402	171300	316548535	2950	2950	2950	2950	0
138	20240402	171200	316548535	2950	2950	2950	2950	0
139	20240402	171100	316548535	2950	2950	2950	2950	0
140	20240402	171000	316548535	2950	2950	2950	2950	0
141	20240402	170900	316548535	2950	2950	2950	2950	0
142	20240402	170800	316548535	2950	2950	2950	2950	0
143	20240402	170700	316548535	2950	2950	2950	2950	0
144	20240402	170600	316548535	2950	2950	2950	2950	0
145	20240402	170500	316548535	2950	2950	2950	2950	0
146	20240402	170400	316548535	2950	2950	2950	2950	0
147	20240402	170300	316548535	2950	2950	2950	2950	0
148	20240402	170200	316548535	2950	2950	2950	2950	0
149	20240402	170100	316548535	2950	2950	2950	2950	0
150	20240402	170000	316548535	2950	2950	2950	2950	0
151	20240402	165900	316548535	2950	2950	2950	2950	0
152	20240402	165800	316548535	2950	2950	2950	2950	8672
153	20240402	165700	316548535	2950	2950	2950	2950	0
154	20240402	165600	316548535	2950	2950	2950	2950	0
155	20240402	165500	316548535	2950	2950	2950	2950	0
156	20240402	165400	316548535	2950	2950	2950	2950	0
157	20240402	165300	316548535	2950	2950	2950	2950	0
158	20240402	165200	316548535	2950	2950	2950	2950	0
159	20240402	165100	316548535	2950	2950	2950	2950	0
160	20240402	165000	316548535	2950	2950	2950	2950	0
161	20240402	164900	316548535	2950	2950	2950	2950	0
162	20240402	164800	316548535	2950	2950	2950	2950	0
163	20240402	164700	316548535	2950	2950	2950	2950	0
164	20240402	164600	316548535	2950	2950	2950	2950	0
165	20240402	164500	316548535	2950	2950	2950	2950	0
166	20240402	164400	316548535	2950	2950	2950	2950	0
167	20240402	164300	316548535	2950	2950	2950	2950	0
168	20240402	164200	316548535	2950	2950	2950	2950	0
169	20240402	164100	316548535	2950	2950	2950	2950	0
170	20240402	164000	316548535	2950	2950	2950	2950	0
171	20240402	163900	316548535	2950	2950	2950	2950	0
172	20240402	163800	316548535	2950	2950	2950	2950	0
173	20240402	163700	316548535	2950	2950	2950	2950	0
174	20240402	163600	316548535	2950	2950	2950	2950	0
175	20240402	163500	316548535	2950	2950	2950	2950	0
176	20240402	163400	316548535	2950	2950	2950	2950	0
177	20240402	163300	316548535	2950	2950	2950	2950	0
178	20240402	163200	316548535	2950	2950	2950	2950	0
179	20240402	163100	316548535	2950	2950	2950	2950	0
180	20240402	163000	316548535	2950	2950	2950	2950	0
181	20240402	162900	316548535	2950	2950	2950	2950	0
182	20240402	162800	316548535	2950	2950	2950	2950	8672
183	20240402	162700	316548535	2950	2950	2950	2950	0
184	20240402	162600	316548535	2950	2950	2950	2950	0
185	20240402	162500	316548535	2950	2950	2950	2950	0
186	20240402	162400	316548535	2950	2950	2950	2950	0
187	20240402	162300	316548535	2950	2950	2950	2950	0
188	20240402	162200	316548535	2950	2950	2950	2950	0
189	20240402	162100	316548535	2950	2950	2950	2950	0
190	20240402	162000	316548535	2950	2950	2950	2950	0
191	20240402	161900	316548535	2950	2950	2950	2950	0
192	20240402	161800	316548535	2950	2950	2950	2950	0
193	20240402	161700	316548535	2950	2950	2950	2950	0
194	20240402	161600	316548535	2950	2950	2950	2950	0
195	20240402	161500	316548535	2950	2950	2950	2950	0
196	20240402	161400	316548535	2950	2950	2950	2950	0
197	20240402	161300	316548535	2950	2950	2950	2950	0
198	20240402	161200	316548535	2950	2950	2950	2950	0
199	20240402	161100	316548535	2950	2950	2950	2950	0
200	20240402	161000	316548535	2950	2950	2950	2950	0
201	20240402	160900	316548535	2950	2950	2950	2950	0
202	20240402	160800	316548535	2950	2950	2950	2950	0
203	20240402	160700	316548535	2950	2950	2950	2950	0
204	20240402	160600	316548535	2950	2950	2950	2950	0
205	20240402	160500	316548535	2950	2950	2950	2950	0
206	20240402	160400	316548535	2950	2950	2950	2950	0
207	20240402	160300	316548535	2950	2950	2950	2950	0
208	20240402	160200	316548535	2950	2950	2950	2950	0
209	20240402	160100	316548535	2950	2950	2950	2950	0
210	20240402	160000	316548535	2950	2950	2950	2950	0
211	20240402	155900	316548535	2950	2950	2950	2950	0
212	20240402	155800	316548535	2950	2950	2950	2950	8672
213	20240402	155700	316548535	2950	2950	2950	2950	0
214	20240402	155600	316548535	2950	2950	2950	2950	0
215	20240402	155500	316548535	2950	2950	2950	2950	0
216	20240402	155400	316548535	2950	2950	2950	2950	0
217	20240402	155300	316548535	2950	2950	2950	2950	0
218	20240402	155200	316548535	2950	2950	2950	2950	0
219	20240402	155100	316548535	2950	2950	2950	2950	0
220	20240402	155000	316548535	2950	2950	2950	2950	0
221	20240402	154900	316548535	2950	2950	2950	2950	0
222	20240402	154800	316548535	2950	2950	2950	2950	0
223	20240402	154700	316548535	2950	2950	2950	2950	0
224	20240402	154600	316548535	2950	2950	2950	2950	0
225	20240402	154500	316548535	2950	2950	2950	2950	0
226	20240402	154400	316548535	2950	2950	2950	2950	0
227	20240402	154300	316548535	2950	2950	2950	2950	0
228	20240402	154200	316548535	2950	2950	2950	2950	0
229	20240402	154100	316548535	2950	2950	2950	2950	0
230	20240402	154000	316548535	2950	2950	2950	2950	0
231	20240402	153900	316548535	2950	2950	2950	2950	0
232	20240402	153800	316548535	2950	2950	2950	2950	0
233	20240402	153700	316548535	2950	2950	2950	2950	0
234	20240402	153600	316548535	2950	2950	2950	2950	0
235	20240402	153500	316548535	2950	2950	2950	2950	0
236	20240402	153400	316548535	2950	2950	2950	2950	0
237	20240402	153300	316548535	2950	2950	2950	2950	0
238	20240402	153200	316548535	2950	2950	2950	2950	0
239	20240402	153100	316548535	2950	2950	2950	2950	0
240	20240402	153000	316548535	2950	2950	2950	2950	8672
241	20240402	152900	290966135	2970	2970	2970	2970	0
242	20240402	152800	290966135	2970	2970	2970	2970	0
243	20240402	152700	290966135	2970	2970	2970	2970	0
244	20240402	152600	290966135	2970	2970	2970	2970	0
245	20240402	152500	290966135	2970	2970	2970	2970	0
246	20240402	152400	290966135	2970	2970	2970	2970	0
247	20240402	152300	290966135	2970	2970	2970	2970	0
248	20240402	152200	290966135	2970	2970	2970	2970	0
249	20240402	152100	290966135	2970	2970	2970	2970	0
250	20240402	152000	290966135	2970	2970	2970	2970	0
251	20240402	151900	290966135	2970	2965	2970	2965	48
252	20240402	151800	290823705	2960	2960	2960	2960	0
253	20240402	151700	290823705	2960	2960	2960	2960	0
254	20240402	151600	290823705	2960	2960	2960	2960	219
255	20240402	151500	290175465	2955	2960	2960	2955	1201
256	20240402	151400	286623955	2960	2960	2960	2960	0
257	20240402	151300	286623955	2960	2960	2960	2960	0
258	20240402	151200	286623955	2960	2965	2965	2960	23
259	20240402	151100	286555850	2965	2965	2965	2965	18
260	20240402	151000	286502480	2960	2965	2965	2960	23
261	20240402	150900	286434370	2960	2960	2960	2960	17
262	20240402	150800	286384050	2960	2960	2960	2960	10
263	20240402	150700	286354450	2960	2960	2960	2960	17
264	20240402	150600	286304130	2965	2965	2965	2965	0
265	20240402	150500	286304130	2965	2965	2965	2965	0
266	20240402	150400	286304130	2965	2960	2965	2960	33
267	20240402	150300	286206370	2965	2965	2965	2965	0
268	20240402	150200	286206370	2965	2965	2965	2965	0
269	20240402	150100	286206370	2965	2965	2965	2965	1
270	20240402	150000	286203405	2960	2960	2960	2960	17
271	20240402	145900	286153085	2965	2965	2965	2965	10
272	20240402	145800	286123435	2965	2965	2965	2965	1
273	20240402	145700	286120470	2955	2960	2960	2955	600
274	20240402	145600	284347260	2960	2960	2960	2960	0
275	20240402	145500	284347260	2960	2955	2960	2955	63
276	20240402	145400	284161050	2955	2955	2955	2955	189
277	20240402	145300	283602555	2955	2960	2960	2955	535
278	20240402	145200	282019040	2960	2960	2960	2960	0
279	20240402	145100	282019040	2960	2965	2965	2960	171
280	20240402	145000	281512875	2960	2965	2965	2960	425
281	20240402	144900	280253595	2965	2965	2965	2965	0
282	20240402	144800	280253595	2965	2965	2965	2965	0
283	20240402	144700	280253595	2965	2965	2965	2965	70
284	20240402	144600	280046045	2965	2965	2965	2965	0
285	20240402	144500	280046045	2965	2965	2965	2965	17
286	20240402	144400	279995640	2970	2970	2970	2970	2
287	20240402	144300	279989700	2970	2970	2970	2970	6
288	20240402	144200	279971880	2970	2970	2970	2970	1
289	20240402	144100	279968910	2955	2955	2955	2955	0
290	20240402	144000	279968910	2955	2955	2955	2955	168
291	20240402	143900	279472470	2960	2960	2960	2960	1
292	20240402	143800	279469510	2960	2965	2965	2960	60
293	20240402	143700	279291905	2965	2965	2965	2965	0
294	20240402	143600	279291905	2965	2970	2970	2965	14
295	20240402	143500	279250330	2970	2970	2970	2970	0
296	20240402	143400	279250330	2970	2970	2970	2970	1
297	20240402	143300	279247360	2975	2975	2975	2975	0
298	20240402	143200	279247360	2975	2975	2975	2975	0
299	20240402	143100	279247360	2975	2955	2975	2955	2319
300	20240402	143000	272386555	2975	2975	2975	2975	541
301	20240402	142900	270777080	2970	2970	2970	2970	60
302	20240402	142800	270598880	2975	2975	2975	2975	0
303	20240402	142700	270598880	2975	2975	2975	2975	0
304	20240402	142600	270598880	2975	2975	2975	2975	1
305	20240402	142500	270595905	2975	2975	2975	2975	1
306	20240402	142400	270592930	2955	2955	2955	2955	500
307	20240402	142300	269115430	2975	2970	2975	2970	223
308	20240402	142200	268453115	2955	2960	2975	2955	1501
309	20240402	142100	264013310	2975	2975	2975	2975	0
310	20240402	142000	264013310	2975	2975	2975	2975	50
311	20240402	141900	263864560	2960	2980	2980	2960	110
312	20240402	141800	263538760	2980	2980	2980	2980	0
313	20240402	141700	263538760	2980	2980	2980	2980	0
314	20240402	141600	263538760	2980	2980	2980	2980	0
315	20240402	141500	263538760	2980	2980	2980	2980	0
316	20240402	141400	263538760	2980	2980	2980	2980	0
317	20240402	141300	263538760	2980	2980	2980	2980	0
318	20240402	141200	263538760	2980	2975	2980	2975	11
319	20240402	141100	263506025	2960	2960	2960	2960	492
320	20240402	141000	262049705	2960	2970	2970	2960	25
321	20240402	140900	261975605	2980	2980	2980	2980	0
322	20240402	140800	261975605	2980	2980	2980	2980	0
323	20240402	140700	261975605	2980	2980	2980	2980	0
324	20240402	140600	261975605	2980	2980	2980	2980	0
325	20240402	140500	261975605	2980	2980	2980	2980	0
326	20240402	140400	261975605	2980	2980	2980	2980	26
327	20240402	140300	261898125	2980	2980	2980	2980	41
328	20240402	140200	261775945	2960	2960	2960	2960	0
329	20240402	140100	261775945	2960	2960	2960	2960	80
330	20240402	140000	261539145	2980	2980	2980	2980	0
331	20240402	135900	261539145	2980	2980	2980	2980	0
332	20240402	135800	261539145	2980	2980	2980	2980	300
333	20240402	135700	260645145	2980	2980	2980	2980	0
334	20240402	135600	260645145	2980	2970	2980	2970	1000
335	20240402	135500	257674355	2970	2970	2970	2970	0
336	20240402	135400	257674355	2970	2970	2970	2970	0
337	20240402	135300	257674355	2970	2970	2970	2970	0
338	20240402	135200	257674355	2970	2970	2970	2970	0
339	20240402	135100	257674355	2970	2960	2970	2960	32
340	20240402	135000	257579485	2970	2970	2970	2970	14
341	20240402	134900	257537905	2970	2970	2970	2970	93
342	20240402	134800	257261695	2970	2970	2970	2960	264
343	20240402	134700	256477685	2970	2970	2970	2970	445
344	20240402	134600	255156035	2970	2970	2970	2970	0
345	20240402	134500	255156035	2970	2960	2970	2960	18
346	20240402	134400	255102745	2970	2970	2970	2970	0
347	20240402	134300	255102745	2970	2970	2970	2970	18
348	20240402	134200	255049285	2970	2970	2970	2970	12
349	20240402	134100	255013645	2960	2970	2970	2960	21
350	20240402	134000	254951470	2960	2960	2960	2960	50
351	20240402	133900	254803470	2970	2970	2970	2970	38
352	20240402	133800	254690610	2970	2970	2970	2970	1
353	20240402	133700	254687640	2955	2955	2955	2955	0
354	20240402	133600	254687640	2955	2960	2960	2955	34
355	20240402	133500	254587150	2960	2960	2960	2960	0
356	20240402	133400	254587150	2960	2955	2970	2955	42
357	20240402	133300	254462970	2960	2960	2960	2960	1
358	20240402	133200	254460010	2970	2965	2970	2965	1687
359	20240402	133100	249458050	2965	2960	2965	2960	496
360	20240402	133000	247989885	2970	2970	2970	2970	1
361	20240402	132900	247986915	2960	2960	2960	2960	17
362	20240402	132800	247936595	2970	2970	2970	2970	100
363	20240402	132700	247639595	2960	2960	2960	2960	2
364	20240402	132600	247633675	2970	2970	2970	2970	1
365	20240402	132500	247630705	2960	2960	2970	2960	102
366	20240402	132400	247328275	2970	2970	2970	2970	11
367	20240402	132300	247295605	2965	2960	2965	2960	115
368	20240402	132200	246954955	2955	2955	2955	2955	17
369	20240402	132100	246904720	2955	2970	2970	2955	4005
370	20240402	132000	235054430	2970	2970	2970	2970	18
371	20240402	131900	235000970	2965	2965	2965	2965	18
372	20240402	131800	234947600	2970	2965	2970	2965	101
373	20240402	131700	234648130	2975	2965	2975	2965	25
374	20240402	131600	234573985	2990	2970	2990	2970	327
375	20240402	131500	233602775	2990	2990	2990	2990	1
376	20240402	131400	233599785	2980	2980	2980	2980	0
377	20240402	131300	233599785	2980	2980	2980	2980	0
378	20240402	131200	233599785	2980	2980	2980	2980	0
379	20240402	131100	233599785	2980	2980	2980	2980	0
380	20240402	131000	233599785	2980	2980	2980	2980	1784
381	20240402	130900	228283465	2965	2965	2965	2965	0
382	20240402	130800	228283465	2965	2965	2965	2960	1635
383	20240402	130700	223436690	2965	2965	2965	2965	17
384	20240402	130600	223386285	2970	2970	2970	2970	9
385	20240402	130500	223359555	2970	2965	2970	2965	27
386	20240402	130400	223279450	2970	2970	2970	2970	16
387	20240402	130300	223231930	2970	2970	2970	2970	49
388	20240402	130200	223086400	2970	2975	2975	2970	7
389	20240402	130100	223065605	2980	2980	2980	2980	0
390	20240402	130000	223065605	2980	2970	2980	2965	1057
391	20240402	125900	219931555	2965	2980	2980	2965	3121
392	20240402	125800	210677615	2965	2965	2965	2965	0
393	20240402	125700	210677615	2965	2965	2965	2965	90
394	20240402	125600	210410765	2980	2980	2980	2980	1
395	20240402	125500	210407785	2965	2965	2965	2965	0
396	20240402	125400	210407785	2965	2970	2970	2965	437
397	20240402	125300	209111075	2965	2965	2965	2965	0
398	20240402	125200	209111075	2965	2965	2965	2965	682
399	20240402	125100	207088945	2965	2965	2965	2965	0
400	20240402	125000	207088945	2965	2970	2970	2965	1564
401	20240402	124900	202451365	2980	2980	2980	2980	0
402	20240402	124800	202451365	2980	2970	2980	2970	4
403	20240402	124700	202439470	2975	2975	2975	2970	159
404	20240402	124600	201966595	2970	2970	2975	2970	499
405	20240402	124500	200483570	2975	2970	2975	2970	204
406	20240402	124400	199877190	2975	2970	2975	2970	12
407	20240402	124300	199841520	2975	2975	2975	2970	24
408	20240402	124200	199770170	2975	2970	2975	2970	6
409	20240402	124100	199752325	2970	2980	2980	2970	1201
410	20240402	124000	196185005	2970	2970	2970	2970	0
411	20240402	123900	196185005	2970	2970	2970	2970	0
412	20240402	123800	196185005	2970	2970	2970	2970	17
413	20240402	123700	196134515	2980	2980	2980	2980	1
414	20240402	123600	196131535	2980	2980	2980	2980	1
415	20240402	123500	196128555	2980	2980	2980	2980	1
416	20240402	123400	196125575	2975	2975	2975	2975	0
417	20240402	123300	196125575	2975	2985	2985	2975	334
418	20240402	123200	195131865	2985	2985	2985	2985	0
419	20240402	123100	195131865	2985	2985	2985	2985	0
420	20240402	123000	195131865	2985	2985	2985	2985	0
421	20240402	122900	195131865	2985	2985	2985	2985	0
422	20240402	122800	195131865	2985	2975	2985	2975	19
423	20240402	122700	195075320	2980	2980	2980	2980	701
424	20240402	122600	192986340	2985	2985	2985	2985	1
425	20240402	122500	192983355	2985	2985	2985	2985	0
426	20240402	122400	192983355	2985	2985	2985	2985	0
427	20240402	122300	192983355	2985	2985	2985	2985	0
428	20240402	122200	192983355	2985	2985	2985	2985	8
429	20240402	122100	192959475	2990	2990	2990	2990	1
430	20240402	122000	192956485	2990	2990	2990	2990	0
431	20240402	121900	192956485	2990	2990	2990	2990	0
432	20240402	121800	192956485	2990	2990	2990	2990	0
433	20240402	121700	192956485	2990	2985	2990	2985	3
434	20240402	121600	192947520	2985	2980	2985	2980	12
435	20240402	121500	192911750	2980	2980	2980	2980	0
436	20240402	121400	192911750	2980	2980	2980	2980	50
437	20240402	121300	192762750	2980	2980	2980	2980	1
438	20240402	121200	192759770	2975	2975	2975	2975	120
439	20240402	121100	192402770	2975	2975	2975	2975	0
440	20240402	121000	192402770	2975	2975	2975	2975	27
441	20240402	120900	192322445	2975	2975	2975	2975	7
442	20240402	120800	192301620	2970	2970	2970	2970	0
443	20240402	120700	192301620	2970	2975	2975	2970	18
444	20240402	120600	192248155	2980	2980	2980	2980	0
445	20240402	120500	192248155	2980	2980	2980	2980	0
446	20240402	120400	192248155	2980	2970	2980	2970	41
447	20240402	120300	192126165	2970	2970	2970	2970	17
448	20240402	120200	192075675	2990	2990	2990	2990	0
449	20240402	120100	192075675	2990	2990	2990	2990	0
450	20240402	120000	192075675	2990	2980	2990	2970	3318
451	20240402	115900	182220330	2990	2990	2990	2990	0
452	20240402	115800	182220330	2990	2985	2990	2980	70
453	20240402	115700	182011715	2990	2990	2990	2990	7
454	20240402	115600	181990785	2995	2995	2995	2995	7
455	20240402	115500	181969820	2995	2995	2995	2995	2
456	20240402	115400	181963830	2995	2990	2995	2990	52
457	20240402	115300	181808345	2990	2990	2990	2985	259
458	20240402	115200	181033940	2990	2990	2990	2990	31
459	20240402	115100	180941250	2990	2990	2990	2990	0
460	20240402	115000	180941250	2990	2990	2990	2990	0
461	20240402	114900	180941250	2990	2980	2990	2975	57
462	20240402	114800	180771485	2975	2975	2975	2975	0
463	20240402	114700	180771485	2975	2980	2980	2975	18
464	20240402	114600	180717850	2980	2980	2980	2980	0
465	20240402	114500	180717850	2980	2980	2980	2980	1
466	20240402	114400	180714870	2985	2975	2985	2975	71
467	20240402	114300	180503635	2980	2975	2980	2975	60
468	20240402	114200	180325090	2970	2970	2970	2970	17
469	20240402	114100	180274600	2970	2970	2970	2970	1
470	20240402	114000	180271630	2980	2980	2980	2980	0
471	20240402	113900	180271630	2980	2980	2980	2980	0
472	20240402	113800	180271630	2980	2980	2980	2980	1
473	20240402	113700	180268650	2970	2970	2970	2970	331
474	20240402	113600	179285580	2970	2970	2970	2970	17
475	20240402	113500	179235090	2975	2975	2975	2975	5
476	20240402	113400	179220215	2975	2970	2975	2970	430
477	20240402	113300	177942970	2975	2975	2975	2975	277
478	20240402	113200	177118895	2975	2975	2975	2975	17
479	20240402	113100	177068320	2980	2980	2980	2980	12
480	20240402	113000	177032560	2980	2980	2980	2980	45
481	20240402	112900	176898460	2980	2980	2980	2980	11
482	20240402	112800	176865680	2980	2980	2980	2980	0
483	20240402	112700	176865680	2980	2980	2980	2980	8
484	20240402	112600	176841840	2980	2980	2980	2980	31
485	20240402	112500	176749460	2980	2980	2980	2980	22
486	20240402	112400	176683900	2980	2980	2980	2980	9
487	20240402	112300	176657080	2985	2985	2985	2985	148
488	20240402	112200	176215300	2980	2980	2980	2980	0
489	20240402	112100	176215300	2980	2975	2980	2975	1092
490	20240402	112000	172963095	2975	2965	2975	2965	38
491	20240402	111900	172850205	2960	2985	2985	2960	3317
492	20240402	111800	163012910	2985	2980	2985	2980	12
493	20240402	111700	162977100	2980	2980	2980	2970	26
494	20240402	111600	162899720	2970	2970	2970	2970	0
495	20240402	111500	162899720	2970	2980	2980	2970	1717
496	20240402	111400	157797425	2980	2980	2980	2980	10
497	20240402	111300	157767625	2980	2980	2980	2980	0
498	20240402	111200	157767625	2980	2980	2980	2980	0
499	20240402	111100	157767625	2980	2980	2980	2980	0
500	20240402	111000	157767625	2980	2970	2980	2970	139
501	20240402	110900	157353565	2970	2980	2980	2970	4969
502	20240402	110800	142584700	2985	2985	2985	2985	20
503	20240402	110700	142525000	2990	2990	2990	2990	0
504	20240402	110600	142525000	2990	2990	2990	2990	15
505	20240402	110500	142480150	2980	2980	2980	2980	0
506	20240402	110400	142480150	2980	2980	2980	2980	218
507	20240402	110300	141830510	2975	2980	2980	2975	31
508	20240402	110200	141738215	2975	2980	2980	2975	3870
509	20240402	110100	130209150	2990	2990	2995	2990	1210
510	20240402	110000	126591245	2995	2990	2995	2990	101
511	20240402	105900	126288755	2990	2985	2990	2985	3
512	20240402	105800	126279795	2985	2980	2985	2980	465
513	20240402	105700	124894040	2985	2985	2985	2985	35
514	20240402	105600	124789565	2980	2985	2985	2980	1002
515	20240402	105500	121803595	2980	2985	2985	2980	1200
516	20240402	105400	118222780	2995	2995	2995	2995	0
517	20240402	105300	118222780	2995	2995	2995	2995	0
518	20240402	105200	118222780	2995	2995	2995	2995	99
519	20240402	105100	117926275	3000	2985	3000	2985	19
520	20240402	105000	117869535	2995	2995	2995	2995	353
521	20240402	104900	116812300	2995	2995	2995	2995	0
522	20240402	104800	116812300	2995	2995	2995	2995	12
523	20240402	104700	116776360	2995	2985	2995	2985	23
524	20240402	104600	116707665	2985	2990	2990	2985	1664
525	20240402	104500	111735535	2990	2990	2990	2990	888
526	20240402	104400	109080415	2990	2995	2995	2990	3338
527	20240402	104300	99097325	2995	2995	2995	2995	1
528	20240402	104200	99094330	2995	2995	2995	2995	0
529	20240402	104100	99094330	2995	2995	2995	2995	0
530	20240402	104000	99094330	2995	2995	2995	2995	0
531	20240402	103900	99094330	2995	2995	2995	2995	337
532	20240402	103800	98085015	2995	2995	2995	2995	275
533	20240402	103700	97261390	3005	3005	3005	3005	7
534	20240402	103600	97240355	3005	2995	3005	2995	1637
535	20240402	103500	92337530	3005	3005	3005	3005	0
536	20240402	103400	92337530	3005	3005	3005	3005	5
537	20240402	103300	92322505	3000	3000	3000	3000	651
538	20240402	103200	90369505	3010	3000	3010	3000	18
539	20240402	103100	90315495	3010	3010	3010	3010	0
540	20240402	103000	90315495	3010	3000	3010	3000	346
541	20240402	102900	89277485	3000	3000	3000	3000	110
542	20240402	102800	88947485	2995	2995	2995	2995	0
543	20240402	102700	88947485	2995	2995	2995	2995	0
544	20240402	102600	88947485	2995	3000	3000	2995	1740
545	20240402	102500	83733635	3005	3005	3005	3005	96
546	20240402	102400	83445155	3005	3005	3005	3005	0
547	20240402	102300	83445155	3005	3005	3005	3005	2464
548	20240402	102200	76040835	3000	3000	3000	3000	18
549	20240402	102100	75986835	3005	3000	3005	3000	200
550	20240402	102000	75386335	3005	3000	3005	3000	642
551	20240402	101900	73457625	3010	3000	3010	3000	48
552	20240402	101800	73313315	3010	3010	3010	3000	202
553	20240402	101700	72706295	3005	3005	3005	3005	598
554	20240402	101600	70909305	3010	3010	3010	3010	0
555	20240402	101500	70909305	3010	3005	3010	3005	212
556	20240402	101400	70272240	3010	3010	3010	3010	0
557	20240402	101300	70272240	3010	3010	3010	3010	1
558	20240402	101200	70269230	2995	3010	3010	2995	4597
559	20240402	101100	56475635	3015	3015	3015	3015	0
560	20240402	101000	56475635	3015	3015	3015	3015	1
561	20240402	100900	56472620	3010	3010	3010	3010	18
562	20240402	100800	56418440	3010	3010	3010	3010	0
563	20240402	100700	56418440	3010	3010	3010	3010	0
564	20240402	100600	56418440	3010	3010	3010	3010	89
565	20240402	100500	56150550	3015	3015	3015	3015	94
566	20240402	100400	55867140	3015	3015	3015	3015	26
567	20240402	100300	55788750	3010	3010	3010	3010	1017
568	20240402	100200	52727580	3010	3010	3010	3010	0
569	20240402	100100	52727580	3010	3010	3010	3005	1379
570	20240402	100000	48576975	3010	3010	3010	3010	0
571	20240402	095900	48576975	3010	3010	3010	3010	0
572	20240402	095800	48576975	3010	3010	3010	3010	0
573	20240402	095700	48576975	3010	3010	3010	3010	0
574	20240402	095600	48576975	3010	3030	3030	3010	126
575	20240402	095500	48196395	3010	3010	3010	3010	0
576	20240402	095400	48196395	3010	3010	3010	3010	0
577	20240402	095300	48196395	3010	3010	3010	3010	1
578	20240402	095200	48193385	3010	3010	3010	3010	30
579	20240402	095100	48103085	3030	3030	3030	3030	1
580	20240402	095000	48100055	3030	3030	3030	3030	0
581	20240402	094900	48100055	3030	3030	3030	3030	1
582	20240402	094800	48097025	3035	3035	3035	3035	0
583	20240402	094700	48097025	3035	3035	3035	3035	52
584	20240402	094600	47939205	3010	3010	3010	3010	580
585	20240402	094500	46193405	3010	3010	3010	3005	201
586	20240402	094400	45588895	3010	3010	3010	3010	342
587	20240402	094300	44559475	3010	3010	3010	3010	22
588	20240402	094200	44493255	3010	3010	3010	3010	6
589	20240402	094100	44475195	3010	3030	3030	3010	5379
590	20240402	094000	28178955	3030	3030	3030	3030	0
591	20240402	093900	28178955	3030	3030	3030	3030	0
592	20240402	093800	28178955	3030	3030	3030	3030	0
593	20240402	093700	28178955	3030	3030	3030	3030	0
594	20240402	093600	28178955	3030	3030	3030	3030	0
595	20240402	093500	28178955	3030	3030	3030	3030	14
596	20240402	093400	28136535	3030	3030	3030	3030	0
597	20240402	093300	28136535	3030	3030	3030	3030	1
598	20240402	093200	28133505	3010	3010	3010	3010	0
599	20240402	093100	28133505	3010	3010	3010	3010	0
600	20240402	093000	28133505	3010	3010	3010	3010	0
601	20240402	092900	28133505	3010	3010	3010	3010	69
602	20240402	092800	27925815	3030	3030	3030	3030	0
603	20240402	092700	27925815	3030	3010	3030	3010	95
604	20240402	092600	27639345	3010	3010	3010	3010	11
605	20240402	092500	27606235	3000	3000	3000	3000	0
606	20240402	092400	27606235	3000	3000	3000	3000	0
607	20240402	092300	27606235	3000	3000	3000	3000	0
608	20240402	092200	27606235	3000	3000	3000	3000	0
609	20240402	092100	27606235	3000	3000	3000	3000	0
610	20240402	092000	27606235	3000	3005	3005	3000	313
611	20240402	091900	26666170	2995	2995	2995	2995	0
612	20240402	091800	26666170	2995	2995	2995	2995	0
613	20240402	091700	26666170	2995	3005	3005	2995	1004
614	20240402	091600	23657000	3005	3010	3010	3005	370
615	20240402	091500	22544630	3015	3015	3015	3015	2
616	20240402	091400	22538600	3015	3015	3015	3015	189
617	20240402	091300	21968765	3040	3020	3040	3020	63
618	20240402	091200	21777505	3040	3015	3040	3015	162
619	20240402	091100	21288400	3040	3015	3040	3015	2447
620	20240402	091000	13893470	3000	3000	3000	3000	0
621	20240402	090900	13893470	3000	3000	3000	3000	0
622	20240402	090800	13893470	3000	3000	3000	3000	0
623	20240402	090700	13893470	3000	3000	3000	2995	442
624	20240402	090600	12567865	3000	3005	3005	3000	1837
625	20240402	090500	7056495	3005	3005	3005	3005	0
626	20240402	090400	7056495	3005	3005	3005	3005	0
627	20240402	090300	7056495	3005	3010	3010	3005	192
628	20240402	090200	6478735	3005	3005	3005	3005	16
629	20240402	090100	6430655	3005	3005	3005	3005	773
630	20240402	090000	4107790	3010	3015	3015	3010	1363