KissMeData/021080/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190000	722361250	2870	2870	2870	2870	4572
3	20240402	185900	722361250	2870	2870	2870	2870	0
4	20240402	185800	722361250	2870	2870	2870	2870	0
5	20240402	185700	722361250	2870	2870	2870	2870	0
6	20240402	185600	722361250	2870	2870	2870	2870	0
7	20240402	185500	722361250	2870	2870	2870	2870	0
8	20240402	185400	722361250	2870	2870	2870	2870	0
9	20240402	185300	722361250	2870	2870	2870	2870	0
10	20240402	185200	722361250	2870	2870	2870	2870	0
11	20240402	185100	722361250	2870	2870	2870	2870	0
12	20240402	185000	722361250	2870	2870	2870	2870	0
13	20240402	184900	722361250	2870	2870	2870	2870	0
14	20240402	184800	722361250	2870	2870	2870	2870	0
15	20240402	184700	722361250	2870	2870	2870	2870	0
16	20240402	184600	722361250	2870	2870	2870	2870	0
17	20240402	184500	722361250	2870	2870	2870	2870	0
18	20240402	184400	722361250	2870	2870	2870	2870	0
19	20240402	184300	722361250	2870	2870	2870	2870	0
20	20240402	184200	722361250	2870	2870	2870	2870	0
21	20240402	184100	722361250	2870	2870	2870	2870	0
22	20240402	184000	722361250	2870	2870	2870	2870	0
23	20240402	183900	722361250	2870	2870	2870	2870	0
24	20240402	183800	722361250	2870	2870	2870	2870	0
25	20240402	183700	722361250	2870	2870	2870	2870	0
26	20240402	183600	722361250	2870	2870	2870	2870	0
27	20240402	183500	722361250	2870	2870	2870	2870	0
28	20240402	183400	722361250	2870	2870	2870	2870	0
29	20240402	183300	722361250	2870	2870	2870	2870	0
30	20240402	183200	722361250	2870	2870	2870	2870	0
31	20240402	183100	722361250	2870	2870	2870	2870	0
32	20240402	183000	722361250	2870	2870	2870	2870	4572
33	20240402	182900	722361250	2870	2870	2870	2870	0
34	20240402	182800	722361250	2870	2870	2870	2870	0
35	20240402	182700	722361250	2870	2870	2870	2870	0
36	20240402	182600	722361250	2870	2870	2870	2870	0
37	20240402	182500	722361250	2870	2870	2870	2870	0
38	20240402	182400	722361250	2870	2870	2870	2870	0
39	20240402	182300	722361250	2870	2870	2870	2870	0
40	20240402	182200	722361250	2870	2870	2870	2870	0
41	20240402	182100	722361250	2870	2870	2870	2870	0
42	20240402	182000	722361250	2870	2870	2870	2870	0
43	20240402	181900	722361250	2870	2870	2870	2870	0
44	20240402	181800	722361250	2870	2870	2870	2870	0
45	20240402	181700	722361250	2870	2870	2870	2870	0
46	20240402	181600	722361250	2870	2870	2870	2870	0
47	20240402	181500	722361250	2870	2870	2870	2870	0
48	20240402	181400	722361250	2870	2870	2870	2870	0
49	20240402	181300	722361250	2870	2870	2870	2870	0
50	20240402	181200	722361250	2870	2870	2870	2870	0
51	20240402	181100	722361250	2870	2870	2870	2870	0
52	20240402	181000	722361250	2870	2870	2870	2870	0
53	20240402	180900	722361250	2870	2870	2870	2870	0
54	20240402	180800	722361250	2870	2870	2870	2870	0
55	20240402	180700	722361250	2870	2870	2870	2870	0
56	20240402	180600	722361250	2870	2870	2870	2870	0
57	20240402	180500	722361250	2870	2870	2870	2870	0
58	20240402	180400	722361250	2870	2870	2870	2870	0
59	20240402	180300	722361250	2870	2870	2870	2870	0
60	20240402	180200	722361250	2870	2870	2870	2870	0
61	20240402	180100	722361250	2870	2870	2870	2870	0
62	20240402	180000	722361250	2870	2870	2870	2870	4572
63	20240402	175900	722361250	2870	2870	2870	2870	0
64	20240402	175800	722361250	2870	2870	2870	2870	0
65	20240402	175700	722361250	2870	2870	2870	2870	0
66	20240402	175600	722361250	2870	2870	2870	2870	0
67	20240402	175500	722361250	2870	2870	2870	2870	0
68	20240402	175400	722361250	2870	2870	2870	2870	0
69	20240402	175300	722361250	2870	2870	2870	2870	0
70	20240402	175200	722361250	2870	2870	2870	2870	0
71	20240402	175100	722361250	2870	2870	2870	2870	0
72	20240402	175000	722361250	2870	2870	2870	2870	0
73	20240402	174900	722361250	2870	2870	2870	2870	0
74	20240402	174800	722361250	2870	2870	2870	2870	0
75	20240402	174700	722361250	2870	2870	2870	2870	0
76	20240402	174600	722361250	2870	2870	2870	2870	0
77	20240402	174500	722361250	2870	2870	2870	2870	0
78	20240402	174400	722361250	2870	2870	2870	2870	0
79	20240402	174300	722361250	2870	2870	2870	2870	0
80	20240402	174200	722361250	2870	2870	2870	2870	0
81	20240402	174100	722361250	2870	2870	2870	2870	0
82	20240402	174000	722361250	2870	2870	2870	2870	0
83	20240402	173900	722361250	2870	2870	2870	2870	0
84	20240402	173800	722361250	2870	2870	2870	2870	0
85	20240402	173700	722361250	2870	2870	2870	2870	0
86	20240402	173600	722361250	2870	2870	2870	2870	0
87	20240402	173500	722361250	2870	2870	2870	2870	0
88	20240402	173400	722361250	2870	2870	2870	2870	0
89	20240402	173300	722361250	2870	2870	2870	2870	0
90	20240402	173200	722361250	2870	2870	2870	2870	0
91	20240402	173100	722361250	2870	2870	2870	2870	0
92	20240402	173000	722361250	2870	2870	2870	2870	4572
93	20240402	172900	722361250	2870	2870	2870	2870	0
94	20240402	172800	722361250	2870	2870	2870	2870	0
95	20240402	172700	722361250	2870	2870	2870	2870	0
96	20240402	172600	722361250	2870	2870	2870	2870	0
97	20240402	172500	722361250	2870	2870	2870	2870	0
98	20240402	172400	722361250	2870	2870	2870	2870	0
99	20240402	172300	722361250	2870	2870	2870	2870	0
100	20240402	172200	722361250	2870	2870	2870	2870	0
101	20240402	172100	722361250	2870	2870	2870	2870	0
102	20240402	172000	722361250	2870	2870	2870	2870	0
103	20240402	171900	722361250	2870	2870	2870	2870	0
104	20240402	171800	722361250	2870	2870	2870	2870	0
105	20240402	171700	722361250	2870	2870	2870	2870	0
106	20240402	171600	722361250	2870	2870	2870	2870	0
107	20240402	171500	722361250	2870	2870	2870	2870	0
108	20240402	171400	722361250	2870	2870	2870	2870	0
109	20240402	171300	722361250	2870	2870	2870	2870	0
110	20240402	171200	722361250	2870	2870	2870	2870	0
111	20240402	171100	722361250	2870	2870	2870	2870	0
112	20240402	171000	722361250	2870	2870	2870	2870	0
113	20240402	170900	722361250	2870	2870	2870	2870	0
114	20240402	170800	722361250	2870	2870	2870	2870	0
115	20240402	170700	722361250	2870	2870	2870	2870	0
116	20240402	170600	722361250	2870	2870	2870	2870	0
117	20240402	170500	722361250	2870	2870	2870	2870	0
118	20240402	170400	722361250	2870	2870	2870	2870	0
119	20240402	170300	722361250	2870	2870	2870	2870	0
120	20240402	170200	722361250	2870	2870	2870	2870	0
121	20240402	170100	722361250	2870	2870	2870	2870	0
122	20240402	170000	722361250	2870	2870	2870	2870	4572
123	20240402	165900	722361250	2870	2870	2870	2870	0
124	20240402	165800	722361250	2870	2870	2870	2870	0
125	20240402	165700	722361250	2870	2870	2870	2870	0
126	20240402	165600	722361250	2870	2870	2870	2870	0
127	20240402	165500	722361250	2870	2870	2870	2870	0
128	20240402	165400	722361250	2870	2870	2870	2870	0
129	20240402	165300	722361250	2870	2870	2870	2870	0
130	20240402	165200	722361250	2870	2870	2870	2870	0
131	20240402	165100	722361250	2870	2870	2870	2870	0
132	20240402	165000	722361250	2870	2870	2870	2870	0
133	20240402	164900	722361250	2870	2870	2870	2870	0
134	20240402	164800	722361250	2870	2870	2870	2870	0
135	20240402	164700	722361250	2870	2870	2870	2870	0
136	20240402	164600	722361250	2870	2870	2870	2870	0
137	20240402	164500	722361250	2870	2870	2870	2870	0
138	20240402	164400	722361250	2870	2870	2870	2870	0
139	20240402	164300	722361250	2870	2870	2870	2870	0
140	20240402	164200	722361250	2870	2870	2870	2870	0
141	20240402	164100	722361250	2870	2870	2870	2870	0
142	20240402	164000	722361250	2870	2870	2870	2870	0
143	20240402	163900	722361250	2870	2870	2870	2870	0
144	20240402	163800	722361250	2870	2870	2870	2870	0
145	20240402	163700	722361250	2870	2870	2870	2870	0
146	20240402	163600	722361250	2870	2870	2870	2870	0
147	20240402	163500	722361250	2870	2870	2870	2870	0
148	20240402	163400	722361250	2870	2870	2870	2870	0
149	20240402	163300	722361250	2870	2870	2870	2870	0
150	20240402	163200	722361250	2870	2870	2870	2870	0
151	20240402	163100	722361250	2870	2870	2870	2870	0
152	20240402	163000	722361250	2870	2870	2870	2870	4572
153	20240402	162900	722361250	2870	2870	2870	2870	0
154	20240402	162800	722361250	2870	2870	2870	2870	0
155	20240402	162700	722361250	2870	2870	2870	2870	0
156	20240402	162600	722361250	2870	2870	2870	2870	0
157	20240402	162500	722361250	2870	2870	2870	2870	0
158	20240402	162400	722361250	2870	2870	2870	2870	0
159	20240402	162300	722361250	2870	2870	2870	2870	0
160	20240402	162200	722361250	2870	2870	2870	2870	0
161	20240402	162100	722361250	2870	2870	2870	2870	0
162	20240402	162000	722361250	2870	2870	2870	2870	0
163	20240402	161900	722361250	2870	2870	2870	2870	0
164	20240402	161800	722361250	2870	2870	2870	2870	0
165	20240402	161700	722361250	2870	2870	2870	2870	0
166	20240402	161600	722361250	2870	2870	2870	2870	0
167	20240402	161500	722361250	2870	2870	2870	2870	0
168	20240402	161400	722361250	2870	2870	2870	2870	0
169	20240402	161300	722361250	2870	2870	2870	2870	0
170	20240402	161200	722361250	2870	2870	2870	2870	0
171	20240402	161100	722361250	2870	2870	2870	2870	0
172	20240402	161000	722361250	2870	2870	2870	2870	0
173	20240402	160900	722361250	2870	2870	2870	2870	0
174	20240402	160800	722361250	2870	2870	2870	2870	0
175	20240402	160700	722361250	2870	2870	2870	2870	0
176	20240402	160600	722361250	2870	2870	2870	2870	0
177	20240402	160500	722361250	2870	2870	2870	2870	0
178	20240402	160400	722361250	2870	2870	2870	2870	0
179	20240402	160300	722361250	2870	2870	2870	2870	0
180	20240402	160200	722361250	2870	2870	2870	2870	0
181	20240402	160100	722361250	2870	2870	2870	2870	0
182	20240402	160000	722361250	2870	2870	2870	2870	4572
183	20240402	155900	722361250	2870	2870	2870	2870	0
184	20240402	155800	722361250	2870	2870	2870	2870	0
185	20240402	155700	722361250	2870	2870	2870	2870	0
186	20240402	155600	722361250	2870	2870	2870	2870	0
187	20240402	155500	722361250	2870	2870	2870	2870	0
188	20240402	155400	722361250	2870	2870	2870	2870	0
189	20240402	155300	722361250	2870	2870	2870	2870	0
190	20240402	155200	722361250	2870	2870	2870	2870	0
191	20240402	155100	722361250	2870	2870	2870	2870	0
192	20240402	155000	722361250	2870	2870	2870	2870	0
193	20240402	154900	722361250	2870	2870	2870	2870	0
194	20240402	154800	722361250	2870	2870	2870	2870	0
195	20240402	154700	722361250	2870	2870	2870	2870	0
196	20240402	154600	722361250	2870	2870	2870	2870	0
197	20240402	154500	722361250	2870	2870	2870	2870	0
198	20240402	154400	722361250	2870	2870	2870	2870	0
199	20240402	154300	722361250	2870	2870	2870	2870	0
200	20240402	154200	722361250	2870	2870	2870	2870	0
201	20240402	154100	722361250	2870	2870	2870	2870	0
202	20240402	154000	722361250	2870	2870	2870	2870	0
203	20240402	153900	722361250	2870	2870	2870	2870	0
204	20240402	153800	722361250	2870	2870	2870	2870	0
205	20240402	153700	722361250	2870	2870	2870	2870	0
206	20240402	153600	722361250	2870	2870	2870	2870	0
207	20240402	153500	722361250	2870	2870	2870	2870	0
208	20240402	153400	722361250	2870	2870	2870	2870	0
209	20240402	153300	722361250	2870	2870	2870	2870	0
210	20240402	153200	722361250	2870	2870	2870	2870	0
211	20240402	153100	722361250	2870	2870	2870	2870	0
212	20240402	153000	722361250	2870	2870	2870	2870	9144
213	20240402	152900	709239610	2845	2845	2845	2845	0
214	20240402	152800	709239610	2845	2845	2845	2845	0
215	20240402	152700	709239610	2845	2845	2845	2845	0
216	20240402	152600	709239610	2845	2845	2845	2845	0
217	20240402	152500	709239610	2845	2845	2845	2845	0
218	20240402	152400	709239610	2845	2845	2845	2845	0
219	20240402	152300	709239610	2845	2845	2845	2845	0
220	20240402	152200	709239610	2845	2845	2845	2845	0
221	20240402	152100	709239610	2845	2845	2845	2845	0
222	20240402	152000	709239610	2845	2845	2845	2845	0
223	20240402	151900	709239610	2845	2850	2850	2845	26
224	20240402	151800	709165635	2855	2855	2855	2855	1
225	20240402	151700	709162780	2845	2845	2845	2845	0
226	20240402	151600	709162780	2845	2845	2845	2845	37
227	20240402	151500	709057515	2855	2855	2855	2855	0
228	20240402	151400	709057515	2855	2855	2855	2855	1
229	20240402	151300	709054660	2845	2845	2845	2845	44
230	20240402	151200	708929480	2840	2840	2840	2840	300
231	20240402	151100	708077480	2840	2845	2845	2840	41
232	20240402	151000	707961030	2840	2850	2850	2840	4834
233	20240402	150900	694223715	2850	2850	2850	2850	2052
234	20240402	150800	688375515	2850	2850	2850	2850	34
235	20240402	150700	688278615	2850	2850	2850	2850	50
236	20240402	150600	688136115	2850	2850	2850	2850	1
237	20240402	150500	688133265	2850	2850	2850	2850	5
238	20240402	150400	688119015	2850	2850	2850	2850	0
239	20240402	150300	688119015	2850	2850	2850	2850	34
240	20240402	150200	688022115	2850	2850	2850	2850	1439
241	20240402	150100	683920965	2850	2850	2850	2850	70
242	20240402	150000	683721465	2855	2855	2855	2855	135
243	20240402	145900	683336040	2855	2855	2855	2855	279
244	20240402	145800	682539495	2855	2860	2860	2855	1102
245	20240402	145700	679393270	2860	2860	2860	2860	0
246	20240402	145600	679393270	2860	2860	2860	2860	3
247	20240402	145500	679384690	2870	2870	2870	2870	4
248	20240402	145400	679373210	2870	2865	2870	2860	25
249	20240402	145300	679301680	2870	2865	2870	2865	34
250	20240402	145200	679204175	2865	2860	2870	2860	5556
251	20240402	145100	663291780	2855	2860	2860	2855	444
252	20240402	145000	662024155	2855	2855	2855	2855	1091
253	20240402	144900	658909350	2855	2855	2855	2855	5
254	20240402	144800	658895075	2845	2845	2845	2845	0
255	20240402	144700	658895075	2845	2845	2845	2845	34
256	20240402	144600	658798345	2850	2850	2850	2850	348
257	20240402	144500	657806545	2850	2850	2850	2850	923
258	20240402	144400	655175995	2855	2855	2855	2855	0
259	20240402	144300	655175995	2855	2850	2855	2850	35
260	20240402	144200	655076240	2860	2860	2860	2860	0
261	20240402	144100	655076240	2860	2860	2860	2860	10
262	20240402	144000	655047640	2860	2860	2860	2860	1
263	20240402	143900	655044780	2845	2845	2845	2845	0
264	20240402	143800	655044780	2845	2845	2845	2845	0
265	20240402	143700	655044780	2845	2845	2845	2845	1707
266	20240402	143600	650188365	2845	2845	2845	2845	0
267	20240402	143500	650188365	2845	2845	2845	2845	0
268	20240402	143400	650188365	2845	2845	2845	2845	0
269	20240402	143300	650188365	2845	2845	2845	2845	1139
270	20240402	143200	646947910	2840	2840	2840	2840	0
271	20240402	143100	646947910	2840	2845	2845	2840	3094
272	20240402	143000	638145800	2845	2850	2850	2845	1004
273	20240402	142900	635285580	2850	2850	2850	2850	500
274	20240402	142800	633860580	2850	2850	2850	2850	0
275	20240402	142700	633860580	2850	2850	2850	2850	34
276	20240402	142600	633763680	2850	2850	2850	2850	0
277	20240402	142500	633763680	2850	2850	2850	2850	0
278	20240402	142400	633763680	2850	2850	2850	2850	100
279	20240402	142300	633478680	2850	2850	2850	2850	734
280	20240402	142200	631386780	2850	2850	2850	2850	1034
281	20240402	142100	628439880	2850	2850	2850	2850	0
282	20240402	142000	628439880	2850	2860	2860	2850	2009
283	20240402	141900	622713525	2855	2860	2860	2855	435
284	20240402	141800	621471390	2855	2855	2855	2855	34
285	20240402	141700	621374320	2860	2860	2860	2855	44
286	20240402	141600	621248495	2855	2855	2855	2855	1000
287	20240402	141500	618393495	2860	2860	2860	2860	35
288	20240402	141400	618293395	2860	2855	2860	2855	35
289	20240402	141300	618193465	2855	2865	2865	2855	3381
290	20240402	141200	608530585	2865	2860	2865	2860	88
291	20240402	141100	608278900	2860	2860	2860	2860	26
292	20240402	141000	608204540	2865	2860	2865	2860	51
293	20240402	140900	608058675	2855	2855	2855	2855	0
294	20240402	140800	608058675	2855	2855	2855	2855	34
295	20240402	140700	607961605	2850	2855	2855	2850	2218
296	20240402	140600	601639800	2855	2855	2855	2855	300
297	20240402	140500	600783300	2855	2855	2855	2855	0
298	20240402	140400	600783300	2855	2855	2855	2855	220
299	20240402	140300	600155200	2855	2855	2855	2855	42
300	20240402	140200	600035290	2855	2855	2855	2855	1050
301	20240402	140100	597037540	2850	2850	2850	2850	0
302	20240402	140000	597037540	2850	2850	2850	2850	0
303	20240402	135900	597037540	2850	2850	2850	2850	0
304	20240402	135800	597037540	2850	2850	2850	2850	0
305	20240402	135700	597037540	2850	2850	2850	2850	0
306	20240402	135600	597037540	2850	2850	2850	2850	56
307	20240402	135500	596877940	2865	2865	2865	2865	0
308	20240402	135400	596877940	2865	2865	2865	2865	0
309	20240402	135300	596877940	2865	2865	2865	2865	2
310	20240402	135200	596872210	2850	2860	2860	2850	4163
311	20240402	135100	585000970	2855	2855	2855	2855	34
312	20240402	135000	584903900	2855	2855	2855	2855	0
313	20240402	134900	584903900	2855	2855	2855	2855	34
314	20240402	134800	584806830	2855	2855	2855	2855	0
315	20240402	134700	584806830	2855	2855	2855	2855	0
316	20240402	134600	584806830	2855	2855	2855	2855	0
317	20240402	134500	584806830	2855	2855	2855	2855	0
318	20240402	134400	584806830	2855	2855	2855	2855	0
319	20240402	134300	584806830	2855	2855	2855	2855	0
320	20240402	134200	584806830	2855	2855	2855	2855	0
321	20240402	134100	584806830	2855	2855	2855	2855	47
322	20240402	134000	584672645	2865	2860	2865	2860	1680
323	20240402	133900	579867780	2860	2860	2860	2860	34
324	20240402	133800	579770540	2865	2865	2865	2865	0
325	20240402	133700	579770540	2865	2865	2865	2865	0
326	20240402	133600	579770540	2865	2865	2865	2865	0
327	20240402	133500	579770540	2865	2865	2865	2865	0
328	20240402	133400	579770540	2865	2865	2865	2865	3
329	20240402	133300	579761945	2860	2860	2860	2860	0
330	20240402	133200	579761945	2860	2860	2860	2860	250
331	20240402	133100	579046945	2855	2855	2855	2855	0
332	20240402	133000	579046945	2855	2855	2855	2855	0
333	20240402	132900	579046945	2855	2855	2855	2855	34
334	20240402	132800	578949875	2860	2860	2860	2860	122
335	20240402	132700	578600955	2860	2860	2860	2860	0
336	20240402	132600	578600955	2860	2860	2860	2860	105
337	20240402	132500	578300655	2860	2860	2860	2860	0
338	20240402	132400	578300655	2860	2860	2860	2860	0
339	20240402	132300	578300655	2860	2860	2865	2860	204
340	20240402	132200	577717195	2860	2860	2860	2860	327
341	20240402	132100	576781975	2860	2860	2860	2860	3
342	20240402	132000	576773395	2850	2850	2850	2850	34
343	20240402	131900	576676495	2860	2860	2860	2860	0
344	20240402	131800	576676495	2860	2860	2860	2860	0
345	20240402	131700	576676495	2860	2860	2860	2860	0
346	20240402	131600	576676495	2860	2860	2860	2860	0
347	20240402	131500	576676495	2860	2860	2860	2860	0
348	20240402	131400	576676495	2860	2860	2860	2860	13
349	20240402	131300	576639315	2850	2850	2850	2850	0
350	20240402	131200	576639315	2850	2850	2850	2850	0
351	20240402	131100	576639315	2850	2850	2850	2850	0
352	20240402	131000	576639315	2850	2850	2850	2850	50
353	20240402	130900	576496815	2850	2855	2855	2850	84
354	20240402	130800	576257410	2850	2850	2850	2850	0
355	20240402	130700	576257410	2850	2855	2855	2850	100
356	20240402	130600	575972255	2855	2860	2860	2855	781
357	20240402	130500	573741965	2860	2860	2860	2860	0
358	20240402	130400	573741965	2860	2860	2860	2860	205
359	20240402	130300	573155665	2865	2865	2865	2865	0
360	20240402	130200	573155665	2865	2865	2865	2865	0
361	20240402	130100	573155665	2865	2865	2865	2865	0
362	20240402	130000	573155665	2865	2865	2865	2865	0
363	20240402	125900	573155665	2865	2865	2865	2865	176
364	20240402	125800	572651425	2855	2855	2855	2855	42
365	20240402	125700	572531515	2855	2855	2855	2855	4130
366	20240402	125600	560740365	2855	2855	2855	2855	186
367	20240402	125500	560209335	2855	2855	2855	2855	0
368	20240402	125400	560209335	2855	2855	2855	2855	0
369	20240402	125300	560209335	2855	2855	2855	2855	0
370	20240402	125200	560209335	2855	2855	2855	2855	0
371	20240402	125100	560209335	2855	2855	2855	2855	56
372	20240402	125000	560049455	2870	2870	2870	2870	0
373	20240402	124900	560049455	2870	2870	2870	2870	0
374	20240402	124800	560049455	2870	2870	2870	2870	0
375	20240402	124700	560049455	2870	2870	2870	2870	0
376	20240402	124600	560049455	2870	2870	2870	2870	0
377	20240402	124500	560049455	2870	2870	2870	2870	2
378	20240402	124400	560043715	2855	2855	2855	2855	0
379	20240402	124300	560043715	2855	2860	2860	2855	2000
380	20240402	124200	554330505	2870	2870	2870	2870	0
381	20240402	124100	554330505	2870	2870	2870	2870	0
382	20240402	124000	554330505	2870	2870	2870	2870	0
383	20240402	123900	554330505	2870	2870	2870	2870	0
384	20240402	123800	554330505	2870	2870	2870	2870	0
385	20240402	123700	554330505	2870	2870	2870	2870	2
386	20240402	123600	554324765	2860	2860	2860	2860	646
387	20240402	123500	552477205	2870	2860	2870	2860	884
388	20240402	123400	549948945	2855	2855	2855	2855	2131
389	20240402	123300	543864940	2855	2855	2855	2855	117
390	20240402	123200	543530905	2855	2855	2855	2855	0
391	20240402	123100	543530905	2855	2870	2870	2850	2137
392	20240402	123000	537430035	2850	2855	2855	2850	10622
393	20240402	122900	507144520	2855	2855	2855	2855	0
394	20240402	122800	507144520	2855	2855	2855	2855	0
395	20240402	122700	507144520	2855	2855	2855	2855	0
396	20240402	122600	507144520	2855	2855	2855	2855	0
397	20240402	122500	507144520	2855	2855	2855	2855	0
398	20240402	122400	507144520	2855	2865	2865	2855	4668
399	20240402	122300	493816260	2870	2870	2870	2870	100
400	20240402	122200	493529260	2870	2870	2870	2870	0
401	20240402	122100	493529260	2870	2870	2870	2870	0
402	20240402	122000	493529260	2870	2870	2870	2870	12
403	20240402	121900	493494820	2870	2870	2870	2870	30
404	20240402	121800	493408720	2860	2860	2860	2860	14
405	20240402	121700	493368680	2860	2860	2860	2860	44
406	20240402	121600	493242840	2860	2860	2860	2860	0
407	20240402	121500	493242840	2860	2860	2860	2860	0
408	20240402	121400	493242840	2860	2860	2860	2860	11
409	20240402	121300	493211380	2855	2855	2855	2855	34
410	20240402	121200	493114310	2860	2860	2860	2860	0
411	20240402	121100	493114310	2860	2860	2860	2860	50
412	20240402	121000	492971310	2860	2860	2860	2860	10
413	20240402	120900	492942710	2860	2865	2865	2860	3874
414	20240402	120800	481858270	2865	2865	2865	2865	34
415	20240402	120700	481760860	2870	2870	2870	2870	0
416	20240402	120600	481760860	2870	2870	2870	2870	4000
417	20240402	120500	470280860	2870	2870	2870	2870	0
418	20240402	120400	470280860	2870	2870	2870	2870	0
419	20240402	120300	470280860	2870	2870	2870	2870	0
420	20240402	120200	470280860	2870	2870	2870	2870	0
421	20240402	120100	470280860	2870	2870	2870	2870	50
422	20240402	120000	470137360	2875	2875	2875	2875	0
423	20240402	115900	470137360	2875	2875	2875	2875	1
424	20240402	115800	470134485	2865	2865	2865	2865	0
425	20240402	115700	470134485	2865	2865	2865	2865	34
426	20240402	115600	470037075	2875	2875	2875	2875	249
427	20240402	115500	469321200	2875	2875	2875	2875	20
428	20240402	115400	469263700	2860	2860	2860	2860	1201
429	20240402	115300	465828840	2860	2860	2860	2860	0
430	20240402	115200	465828840	2860	2860	2860	2860	0
431	20240402	115100	465828840	2860	2860	2860	2860	44
432	20240402	115000	465703000	2860	2860	2860	2860	0
433	20240402	114900	465703000	2860	2860	2860	2860	0
434	20240402	114800	465703000	2860	2860	2860	2860	0
435	20240402	114700	465703000	2860	2860	2860	2860	0
436	20240402	114600	465703000	2860	2860	2860	2860	56
437	20240402	114500	465542840	2875	2875	2875	2875	0
438	20240402	114400	465542840	2875	2875	2875	2875	0
439	20240402	114300	465542840	2875	2875	2875	2875	30
440	20240402	114200	465456590	2875	2875	2875	2875	0
441	20240402	114100	465456590	2875	2875	2875	2875	0
442	20240402	114000	465456590	2875	2875	2875	2875	2002
443	20240402	113900	459700840	2860	2860	2860	2860	0
444	20240402	113800	459700840	2860	2860	2860	2860	30
445	20240402	113700	459615040	2860	2860	2860	2860	56
446	20240402	113600	459454880	2860	2860	2860	2860	0
447	20240402	113500	459454880	2860	2860	2860	2860	300
448	20240402	113400	458596880	2860	2860	2860	2860	0
449	20240402	113300	458596880	2860	2860	2860	2860	0
450	20240402	113200	458596880	2860	2860	2860	2860	0
451	20240402	113100	458596880	2860	2860	2860	2860	0
452	20240402	113000	458596880	2860	2860	2860	2860	0
453	20240402	112900	458596880	2860	2860	2860	2860	0
454	20240402	112800	458596880	2860	2865	2865	2860	2000
455	20240402	112700	452875555	2875	2875	2875	2875	2
456	20240402	112600	452869805	2870	2870	2870	2870	0
457	20240402	112500	452869805	2870	2865	2870	2865	424
458	20240402	112400	451654545	2865	2865	2865	2865	34
459	20240402	112300	451557135	2870	2870	2870	2870	11
460	20240402	112200	451525565	2865	2865	2865	2865	0
461	20240402	112100	451525565	2865	2865	2865	2865	10
462	20240402	112000	451496915	2865	2865	2865	2865	4
463	20240402	111900	451485455	2870	2870	2870	2870	0
464	20240402	111800	451485455	2870	2870	2870	2870	0
465	20240402	111700	451485455	2870	2870	2870	2870	3000
466	20240402	111600	442875455	2870	2870	2870	2870	0
467	20240402	111500	442875455	2870	2870	2870	2870	11
468	20240402	111400	442843885	2870	2870	2870	2870	1
469	20240402	111300	442841015	2870	2865	2870	2865	89
470	20240402	111200	442585970	2865	2870	2870	2860	150
471	20240402	111100	442156745	2875	2875	2875	2875	0
472	20240402	111000	442156745	2875	2865	2875	2865	59
473	20240402	110900	441987700	2865	2860	2865	2860	69
474	20240402	110800	441790230	2860	2865	2865	2860	279
475	20240402	110700	440991530	2855	2855	2855	2855	36
476	20240402	110600	440888750	2880	2870	2880	2850	24929
477	20240402	110500	369613375	2870	2875	2875	2870	2679
478	20240402	110400	361924520	2875	2875	2875	2875	34
479	20240402	110300	361826770	2875	2875	2875	2875	0
480	20240402	110200	361826770	2875	2875	2875	2875	0
481	20240402	110100	361826770	2875	2875	2875	2875	1066
482	20240402	110000	358762020	2880	2880	2880	2880	1
483	20240402	105900	358759140	2880	2875	2880	2875	871
484	20240402	105800	356255010	2875	2875	2875	2875	184
485	20240402	105700	355726010	2875	2875	2875	2875	2000
486	20240402	105600	349976010	2875	2875	2875	2875	1097
487	20240402	105500	346822135	2875	2875	2875	2875	627
488	20240402	105400	345019510	2870	2870	2870	2870	0
489	20240402	105300	345019510	2870	2870	2875	2870	876
490	20240402	105200	342505135	2875	2875	2875	2875	6
491	20240402	105100	342487885	2875	2875	2875	2875	123
492	20240402	105000	342134260	2875	2875	2875	2875	535
493	20240402	104900	340596135	2880	2880	2880	2880	0
494	20240402	104800	340596135	2880	2880	2880	2880	1
495	20240402	104700	340593255	2890	2875	2890	2875	59
496	20240402	104600	340423585	2890	2890	2890	2890	0
497	20240402	104500	340423585	2890	2890	2890	2890	0
498	20240402	104400	340423585	2890	2890	2890	2890	803
499	20240402	104300	338102915	2890	2890	2890	2870	20206
500	20240402	104200	280001955	2890	2890	2890	2890	4
501	20240402	104100	279990395	2885	2885	2885	2885	0
502	20240402	104000	279990395	2885	2885	2885	2885	3123
503	20240402	103900	270980540	2890	2895	2895	2890	902
504	20240402	103800	268373745	2890	2890	2890	2890	192
505	20240402	103700	267818865	2885	2890	2890	2885	107
506	20240402	103600	267509805	2895	2895	2895	2895	0
507	20240402	103500	267509805	2895	2895	2895	2895	0
508	20240402	103400	267509805	2895	2895	2895	2895	1
509	20240402	103300	267506910	2890	2890	2890	2890	0
510	20240402	103200	267506910	2890	2890	2890	2890	208
511	20240402	103100	266905790	2885	2890	2890	2885	179
512	20240402	103000	266388650	2885	2890	2890	2885	477
513	20240402	102900	265012145	2895	2895	2895	2895	2
514	20240402	102800	265006355	2885	2885	2885	2885	0
515	20240402	102700	265006355	2885	2885	2885	2885	0
516	20240402	102600	265006355	2885	2885	2885	2885	68
517	20240402	102500	264810175	2885	2885	2885	2885	0
518	20240402	102400	264810175	2885	2885	2885	2885	0
519	20240402	102300	264810175	2885	2885	2885	2885	80
520	20240402	102200	264579375	2890	2890	2890	2890	210
521	20240402	102100	263972475	2890	2885	2890	2885	112
522	20240402	102000	263648965	2890	2895	2895	2890	3
523	20240402	101900	263640285	2890	2890	2890	2890	140
524	20240402	101800	263235685	2895	2895	2895	2895	0
525	20240402	101700	263235685	2895	2895	2895	2895	18
526	20240402	101600	263183575	2890	2900	2900	2890	544
527	20240402	101500	261611315	2900	2900	2900	2900	0
528	20240402	101400	261611315	2900	2900	2900	2900	0
529	20240402	101300	261611315	2900	2900	2900	2900	0
530	20240402	101200	261611315	2900	2900	2900	2900	0
531	20240402	101100	261611315	2900	2900	2900	2900	0
532	20240402	101000	261611315	2900	2890	2900	2890	39
533	20240402	100900	261498555	2900	2900	2900	2900	2
534	20240402	100800	261492755	2890	2890	2890	2890	1
535	20240402	100700	261489865	2890	2890	2890	2890	1488
536	20240402	100600	257189545	2890	2890	2890	2890	842
537	20240402	100500	254756165	2890	2890	2890	2890	382
538	20240402	100400	253652185	2900	2900	2900	2900	200
539	20240402	100300	253072185	2900	2895	2900	2895	65
540	20240402	100200	252884005	2895	2895	2895	2895	34
541	20240402	100100	252785575	2900	2895	2900	2895	619
542	20240402	100000	250993070	2900	2900	2900	2900	0
543	20240402	095900	250993070	2900	2900	2900	2900	15
544	20240402	095800	250949570	2900	2900	2900	2900	16
545	20240402	095700	250903170	2900	2900	2900	2900	68
546	20240402	095600	250705970	2900	2895	2900	2895	36
547	20240402	095500	250601740	2900	2900	2900	2900	294
548	20240402	095400	249749140	2900	2900	2900	2900	0
549	20240402	095300	249749140	2900	2900	2900	2900	1
550	20240402	095200	249746240	2900	2900	2900	2900	0
551	20240402	095100	249746240	2900	2900	2900	2900	3
552	20240402	095000	249737540	2890	2895	2895	2890	3034
553	20240402	094900	240967865	2895	2895	2895	2895	0
554	20240402	094800	240967865	2895	2895	2895	2895	1000
555	20240402	094700	238072865	2895	2905	2905	2895	1841
556	20240402	094600	232743035	2905	2905	2905	2905	10
557	20240402	094500	232713985	2905	2905	2905	2905	0
558	20240402	094400	232713985	2905	2905	2905	2905	0
559	20240402	094300	232713985	2905	2905	2905	2905	1
560	20240402	094200	232711080	2895	2900	2900	2895	1926
561	20240402	094100	227125860	2905	2905	2905	2905	3
562	20240402	094000	227117145	2900	2900	2900	2900	0
563	20240402	093900	227117145	2900	2900	2900	2900	269
564	20240402	093800	226337045	2900	2900	2900	2900	1600
565	20240402	093700	221697045	2900	2900	2900	2900	34
566	20240402	093600	221598445	2905	2905	2905	2905	112
567	20240402	093500	221273085	2905	2905	2905	2905	0
568	20240402	093400	221273085	2905	2905	2905	2905	977
569	20240402	093300	218434900	2905	2905	2905	2905	1
570	20240402	093200	218431995	2910	2910	2910	2910	501
571	20240402	093100	216974085	2910	2910	2910	2910	0
572	20240402	093000	216974085	2910	2910	2910	2910	821
573	20240402	092900	214584975	2910	2910	2910	2910	1000
574	20240402	092800	211674975	2905	2905	2905	2905	472
575	20240402	092700	210303815	2900	2900	2900	2900	4761
576	20240402	092600	196496915	2900	2900	2900	2900	0
577	20240402	092500	196496915	2900	2900	2900	2900	489
578	20240402	092400	195078815	2910	2910	2910	2910	0
579	20240402	092300	195078815	2910	2910	2910	2910	0
580	20240402	092200	195078815	2910	2910	2910	2910	241
581	20240402	092100	194377505	2905	2910	2910	2905	4251
582	20240402	092000	182011375	2915	2915	2915	2915	0
583	20240402	091900	182011375	2915	2915	2915	2915	882
584	20240402	091800	179440345	2910	2910	2910	2910	0
585	20240402	091700	179440345	2910	2910	2910	2910	10
586	20240402	091600	179411245	2910	2910	2910	2910	930
587	20240402	091500	176704945	2920	2920	2920	2920	14
588	20240402	091400	176664065	2920	2920	2920	2920	1890
589	20240402	091300	171145265	2920	2920	2920	2920	2
590	20240402	091200	171139425	2910	2915	2915	2910	234
591	20240402	091100	170457320	2920	2920	2920	2920	27
592	20240402	091000	170378480	2920	2920	2920	2920	1
593	20240402	090900	170375560	2915	2915	2915	2915	96
594	20240402	090800	170095720	2920	2925	2925	2920	52
595	20240402	090700	169943870	2925	2920	2925	2900	663
596	20240402	090600	168016895	2925	2925	2925	2920	1373
597	20240402	090500	164007485	2930	2920	2930	2920	3033
598	20240402	090400	155136590	2920	2910	2920	2910	10403
599	20240402	090300	124834920	2910	2910	2910	2910	2204
600	20240402	090200	118421280	2910	2910	2910	2885	2140
601	20240402	090100	112196880	2910	2920	2920	2880	37843
602	20240402	090000	3037330	2910	2915	2915	2910	1042