KissMeData/032190/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190600	782603240	12420	12420	12420	12420	1969
3	20240402	190500	782603240	12420	12420	12420	12420	0
4	20240402	190400	782603240	12420	12420	12420	12420	0
5	20240402	190300	782603240	12420	12420	12420	12420	0
6	20240402	190200	782603240	12420	12420	12420	12420	0
7	20240402	190100	782603240	12420	12420	12420	12420	0
8	20240402	190000	782603240	12420	12420	12420	12420	0
9	20240402	185900	782603240	12420	12420	12420	12420	0
10	20240402	185800	782603240	12420	12420	12420	12420	0
11	20240402	185700	782603240	12420	12420	12420	12420	0
12	20240402	185600	782603240	12420	12420	12420	12420	0
13	20240402	185500	782603240	12420	12420	12420	12420	0
14	20240402	185400	782603240	12420	12420	12420	12420	0
15	20240402	185300	782603240	12420	12420	12420	12420	0
16	20240402	185200	782603240	12420	12420	12420	12420	0
17	20240402	185100	782603240	12420	12420	12420	12420	0
18	20240402	185000	782603240	12420	12420	12420	12420	0
19	20240402	184900	782603240	12420	12420	12420	12420	0
20	20240402	184800	782603240	12420	12420	12420	12420	0
21	20240402	184700	782603240	12420	12420	12420	12420	0
22	20240402	184600	782603240	12420	12420	12420	12420	0
23	20240402	184500	782603240	12420	12420	12420	12420	0
24	20240402	184400	782603240	12420	12420	12420	12420	0
25	20240402	184300	782603240	12420	12420	12420	12420	0
26	20240402	184200	782603240	12420	12420	12420	12420	0
27	20240402	184100	782603240	12420	12420	12420	12420	0
28	20240402	184000	782603240	12420	12420	12420	12420	0
29	20240402	183900	782603240	12420	12420	12420	12420	0
30	20240402	183800	782603240	12420	12420	12420	12420	0
31	20240402	183700	782603240	12420	12420	12420	12420	0
32	20240402	183600	782603240	12420	12420	12420	12420	1969
33	20240402	183500	782603240	12420	12420	12420	12420	0
34	20240402	183400	782603240	12420	12420	12420	12420	0
35	20240402	183300	782603240	12420	12420	12420	12420	0
36	20240402	183200	782603240	12420	12420	12420	12420	0
37	20240402	183100	782603240	12420	12420	12420	12420	0
38	20240402	183000	782603240	12420	12420	12420	12420	0
39	20240402	182900	782603240	12420	12420	12420	12420	0
40	20240402	182800	782603240	12420	12420	12420	12420	0
41	20240402	182700	782603240	12420	12420	12420	12420	0
42	20240402	182600	782603240	12420	12420	12420	12420	0
43	20240402	182500	782603240	12420	12420	12420	12420	0
44	20240402	182400	782603240	12420	12420	12420	12420	0
45	20240402	182300	782603240	12420	12420	12420	12420	0
46	20240402	182200	782603240	12420	12420	12420	12420	0
47	20240402	182100	782603240	12420	12420	12420	12420	0
48	20240402	182000	782603240	12420	12420	12420	12420	0
49	20240402	181900	782603240	12420	12420	12420	12420	0
50	20240402	181800	782603240	12420	12420	12420	12420	0
51	20240402	181700	782603240	12420	12420	12420	12420	0
52	20240402	181600	782603240	12420	12420	12420	12420	0
53	20240402	181500	782603240	12420	12420	12420	12420	0
54	20240402	181400	782603240	12420	12420	12420	12420	0
55	20240402	181300	782603240	12420	12420	12420	12420	0
56	20240402	181200	782603240	12420	12420	12420	12420	0
57	20240402	181100	782603240	12420	12420	12420	12420	0
58	20240402	181000	782603240	12420	12420	12420	12420	0
59	20240402	180900	782603240	12420	12420	12420	12420	0
60	20240402	180800	782603240	12420	12420	12420	12420	0
61	20240402	180700	782603240	12420	12420	12420	12420	0
62	20240402	180600	782603240	12420	12420	12420	12420	1969
63	20240402	180500	782603240	12420	12420	12420	12420	0
64	20240402	180400	782603240	12420	12420	12420	12420	0
65	20240402	180300	782603240	12420	12420	12420	12420	0
66	20240402	180200	782603240	12420	12420	12420	12420	0
67	20240402	180100	782603240	12420	12420	12420	12420	0
68	20240402	180000	782603240	12420	12420	12420	12420	0
69	20240402	175900	782603240	12420	12420	12420	12420	0
70	20240402	175800	782603240	12420	12420	12420	12420	0
71	20240402	175700	782603240	12420	12420	12420	12420	0
72	20240402	175600	782603240	12420	12420	12420	12420	0
73	20240402	175500	782603240	12420	12420	12420	12420	0
74	20240402	175400	782603240	12420	12420	12420	12420	0
75	20240402	175300	782603240	12420	12420	12420	12420	0
76	20240402	175200	782603240	12420	12420	12420	12420	0
77	20240402	175100	782603240	12420	12420	12420	12420	0
78	20240402	175000	782603240	12420	12420	12420	12420	0
79	20240402	174900	782603240	12420	12420	12420	12420	0
80	20240402	174800	782603240	12420	12420	12420	12420	0
81	20240402	174700	782603240	12420	12420	12420	12420	0
82	20240402	174600	782603240	12420	12420	12420	12420	0
83	20240402	174500	782603240	12420	12420	12420	12420	0
84	20240402	174400	782603240	12420	12420	12420	12420	0
85	20240402	174300	782603240	12420	12420	12420	12420	0
86	20240402	174200	782603240	12420	12420	12420	12420	0
87	20240402	174100	782603240	12420	12420	12420	12420	0
88	20240402	174000	782603240	12420	12420	12420	12420	0
89	20240402	173900	782603240	12420	12420	12420	12420	0
90	20240402	173800	782603240	12420	12420	12420	12420	0
91	20240402	173700	782603240	12420	12420	12420	12420	0
92	20240402	173600	782603240	12420	12420	12420	12420	1969
93	20240402	173500	782603240	12420	12420	12420	12420	0
94	20240402	173400	782603240	12420	12420	12420	12420	0
95	20240402	173300	782603240	12420	12420	12420	12420	0
96	20240402	173200	782603240	12420	12420	12420	12420	0
97	20240402	173100	782603240	12420	12420	12420	12420	0
98	20240402	173000	782603240	12420	12420	12420	12420	0
99	20240402	172900	782603240	12420	12420	12420	12420	0
100	20240402	172800	782603240	12420	12420	12420	12420	0
101	20240402	172700	782603240	12420	12420	12420	12420	0
102	20240402	172600	782603240	12420	12420	12420	12420	0
103	20240402	172500	782603240	12420	12420	12420	12420	0
104	20240402	172400	782603240	12420	12420	12420	12420	0
105	20240402	172300	782603240	12420	12420	12420	12420	0
106	20240402	172200	782603240	12420	12420	12420	12420	0
107	20240402	172100	782603240	12420	12420	12420	12420	0
108	20240402	172000	782603240	12420	12420	12420	12420	0
109	20240402	171900	782603240	12420	12420	12420	12420	0
110	20240402	171800	782603240	12420	12420	12420	12420	0
111	20240402	171700	782603240	12420	12420	12420	12420	0
112	20240402	171600	782603240	12420	12420	12420	12420	0
113	20240402	171500	782603240	12420	12420	12420	12420	0
114	20240402	171400	782603240	12420	12420	12420	12420	0
115	20240402	171300	782603240	12420	12420	12420	12420	0
116	20240402	171200	782603240	12420	12420	12420	12420	0
117	20240402	171100	782603240	12420	12420	12420	12420	0
118	20240402	171000	782603240	12420	12420	12420	12420	0
119	20240402	170900	782603240	12420	12420	12420	12420	0
120	20240402	170800	782603240	12420	12420	12420	12420	0
121	20240402	170700	782603240	12420	12420	12420	12420	0
122	20240402	170600	782603240	12420	12420	12420	12420	1969
123	20240402	170500	782603240	12420	12420	12420	12420	0
124	20240402	170400	782603240	12420	12420	12420	12420	0
125	20240402	170300	782603240	12420	12420	12420	12420	0
126	20240402	170200	782603240	12420	12420	12420	12420	0
127	20240402	170100	782603240	12420	12420	12420	12420	0
128	20240402	170000	782603240	12420	12420	12420	12420	0
129	20240402	165900	782603240	12420	12420	12420	12420	0
130	20240402	165800	782603240	12420	12420	12420	12420	0
131	20240402	165700	782603240	12420	12420	12420	12420	0
132	20240402	165600	782603240	12420	12420	12420	12420	0
133	20240402	165500	782603240	12420	12420	12420	12420	0
134	20240402	165400	782603240	12420	12420	12420	12420	0
135	20240402	165300	782603240	12420	12420	12420	12420	0
136	20240402	165200	782603240	12420	12420	12420	12420	0
137	20240402	165100	782603240	12420	12420	12420	12420	0
138	20240402	165000	782603240	12420	12420	12420	12420	0
139	20240402	164900	782603240	12420	12420	12420	12420	0
140	20240402	164800	782603240	12420	12420	12420	12420	0
141	20240402	164700	782603240	12420	12420	12420	12420	0
142	20240402	164600	782603240	12420	12420	12420	12420	0
143	20240402	164500	782603240	12420	12420	12420	12420	0
144	20240402	164400	782603240	12420	12420	12420	12420	0
145	20240402	164300	782603240	12420	12420	12420	12420	0
146	20240402	164200	782603240	12420	12420	12420	12420	0
147	20240402	164100	782603240	12420	12420	12420	12420	0
148	20240402	164000	782603240	12420	12420	12420	12420	0
149	20240402	163900	782603240	12420	12420	12420	12420	0
150	20240402	163800	782603240	12420	12420	12420	12420	0
151	20240402	163700	782603240	12420	12420	12420	12420	0
152	20240402	163600	782603240	12420	12420	12420	12420	1969
153	20240402	163500	782603240	12420	12420	12420	12420	0
154	20240402	163400	782603240	12420	12420	12420	12420	0
155	20240402	163300	782603240	12420	12420	12420	12420	0
156	20240402	163200	782603240	12420	12420	12420	12420	0
157	20240402	163100	782603240	12420	12420	12420	12420	0
158	20240402	163000	782603240	12420	12420	12420	12420	0
159	20240402	162900	782603240	12420	12420	12420	12420	0
160	20240402	162800	782603240	12420	12420	12420	12420	0
161	20240402	162700	782603240	12420	12420	12420	12420	0
162	20240402	162600	782603240	12420	12420	12420	12420	0
163	20240402	162500	782603240	12420	12420	12420	12420	0
164	20240402	162400	782603240	12420	12420	12420	12420	0
165	20240402	162300	782603240	12420	12420	12420	12420	0
166	20240402	162200	782603240	12420	12420	12420	12420	0
167	20240402	162100	782603240	12420	12420	12420	12420	0
168	20240402	162000	782603240	12420	12420	12420	12420	0
169	20240402	161900	782603240	12420	12420	12420	12420	0
170	20240402	161800	782603240	12420	12420	12420	12420	0
171	20240402	161700	782603240	12420	12420	12420	12420	0
172	20240402	161600	782603240	12420	12420	12420	12420	0
173	20240402	161500	782603240	12420	12420	12420	12420	0
174	20240402	161400	782603240	12420	12420	12420	12420	0
175	20240402	161300	782603240	12420	12420	12420	12420	0
176	20240402	161200	782603240	12420	12420	12420	12420	0
177	20240402	161100	782603240	12420	12420	12420	12420	0
178	20240402	161000	782603240	12420	12420	12420	12420	0
179	20240402	160900	782603240	12420	12420	12420	12420	0
180	20240402	160800	782603240	12420	12420	12420	12420	0
181	20240402	160700	782603240	12420	12420	12420	12420	0
182	20240402	160600	782603240	12420	12420	12420	12420	1969
183	20240402	160500	782603240	12420	12420	12420	12420	0
184	20240402	160400	782603240	12420	12420	12420	12420	0
185	20240402	160300	782603240	12420	12420	12420	12420	0
186	20240402	160200	782603240	12420	12420	12420	12420	0
187	20240402	160100	782603240	12420	12420	12420	12420	0
188	20240402	160000	782603240	12420	12420	12420	12420	0
189	20240402	155900	782603240	12420	12420	12420	12420	0
190	20240402	155800	782603240	12420	12420	12420	12420	0
191	20240402	155700	782603240	12420	12420	12420	12420	0
192	20240402	155600	782603240	12420	12420	12420	12420	0
193	20240402	155500	782603240	12420	12420	12420	12420	0
194	20240402	155400	782603240	12420	12420	12420	12420	0
195	20240402	155300	782603240	12420	12420	12420	12420	0
196	20240402	155200	782603240	12420	12420	12420	12420	0
197	20240402	155100	782603240	12420	12420	12420	12420	0
198	20240402	155000	782603240	12420	12420	12420	12420	0
199	20240402	154900	782603240	12420	12420	12420	12420	0
200	20240402	154800	782603240	12420	12420	12420	12420	0
201	20240402	154700	782603240	12420	12420	12420	12420	0
202	20240402	154600	782603240	12420	12420	12420	12420	0
203	20240402	154500	782603240	12420	12420	12420	12420	0
204	20240402	154400	782603240	12420	12420	12420	12420	0
205	20240402	154300	782603240	12420	12420	12420	12420	0
206	20240402	154200	782603240	12420	12420	12420	12420	0
207	20240402	154100	782603240	12420	12420	12420	12420	0
208	20240402	154000	782603240	12420	12420	12420	12420	0
209	20240402	153900	782603240	12420	12420	12420	12420	0
210	20240402	153800	782603240	12420	12420	12420	12420	0
211	20240402	153700	782603240	12420	12420	12420	12420	0
212	20240402	153600	782603240	12420	12420	12420	12420	1969
213	20240402	153500	782603240	12420	12420	12420	12420	0
214	20240402	153400	782603240	12420	12420	12420	12420	0
215	20240402	153300	782603240	12420	12420	12420	12420	0
216	20240402	153200	782603240	12420	12420	12420	12420	0
217	20240402	153100	782603240	12420	12420	12420	12420	0
218	20240402	153000	782603240	12420	12420	12420	12420	1969
219	20240402	152900	758148260	12440	12440	12440	12440	0
220	20240402	152800	758148260	12440	12440	12440	12440	0
221	20240402	152700	758148260	12440	12440	12440	12440	0
222	20240402	152600	758148260	12440	12440	12440	12440	0
223	20240402	152500	758148260	12440	12440	12440	12440	0
224	20240402	152400	758148260	12440	12440	12440	12440	0
225	20240402	152300	758148260	12440	12440	12440	12440	0
226	20240402	152200	758148260	12440	12440	12440	12440	0
227	20240402	152100	758148260	12440	12440	12440	12440	0
228	20240402	152000	758148260	12440	12440	12440	12440	0
229	20240402	151900	758148260	12440	12440	12440	12440	10
230	20240402	151800	758023860	12440	12440	12440	12440	11
231	20240402	151700	757887020	12440	12470	12470	12440	13
232	20240402	151600	757725240	12460	12460	12460	12460	0
233	20240402	151500	757725240	12460	12460	12470	12460	31
234	20240402	151400	757338880	12460	12460	12460	12460	11
235	20240402	151300	757201820	12470	12470	12470	12470	150
236	20240402	151200	755331320	12480	12480	12480	12480	0
237	20240402	151100	755331320	12480	12480	12480	12480	0
238	20240402	151000	755331320	12480	12450	12480	12450	99
239	20240402	150900	754096310	12440	12440	12440	12440	87
240	20240402	150800	753014030	12440	12440	12440	12440	479
241	20240402	150700	747055270	12430	12430	12430	12430	3
242	20240402	150600	747017980	12430	12430	12430	12430	9
243	20240402	150500	746906110	12440	12440	12440	12440	1
244	20240402	150400	746893670	12430	12430	12440	12430	782
245	20240402	150300	737173390	12430	12430	12430	12430	184
246	20240402	150200	734886270	12440	12440	12440	12440	0
247	20240402	150100	734886270	12440	12440	12440	12440	180
248	20240402	150000	732647070	12440	12440	12440	12440	53
249	20240402	145900	731987750	12440	12440	12440	12440	15
250	20240402	145800	731801150	12440	12440	12440	12440	48
251	20240402	145700	731204030	12440	12440	12440	12430	46
252	20240402	145600	730631890	12440	12440	12440	12440	0
253	20240402	145500	730631890	12440	12450	12450	12440	7
254	20240402	145400	730544800	12430	12440	12440	12430	16
255	20240402	145300	730345860	12430	12430	12430	12430	0
256	20240402	145200	730345860	12430	12430	12430	12430	0
257	20240402	145100	730345860	12430	12430	12430	12430	60
258	20240402	145000	729600060	12440	12430	12440	12430	316
259	20240402	144900	725672170	12430	12440	12440	12430	100
260	20240402	144800	724428240	12440	12440	12440	12440	0
261	20240402	144700	724428240	12440	12440	12440	12430	120
262	20240402	144600	722936000	12440	12450	12450	12440	10
263	20240402	144500	722811570	12430	12430	12430	12430	0
264	20240402	144400	722811570	12430	12430	12430	12430	0
265	20240402	144300	722811570	12430	12430	12430	12430	0
266	20240402	144200	722811570	12430	12430	12430	12430	31
267	20240402	144100	722426240	12430	12440	12440	12430	307
268	20240402	144000	718610220	12430	12450	12450	12430	223
269	20240402	143900	715834180	12450	12450	12450	12450	299
270	20240402	143800	712111630	12450	12450	12450	12450	9
271	20240402	143700	711999580	12450	12450	12450	12450	41
272	20240402	143600	711489130	12460	12460	12460	12460	10
273	20240402	143500	711364530	12460	12460	12460	12450	11
274	20240402	143400	711227560	12460	12460	12460	12460	287
275	20240402	143300	707651540	12460	12460	12460	12460	0
276	20240402	143200	707651540	12460	12460	12460	12460	8
277	20240402	143100	707551860	12460	12460	12460	12460	0
278	20240402	143000	707551860	12460	12450	12460	12450	10
279	20240402	142900	707427350	12450	12450	12450	12450	1
280	20240402	142800	707414900	12460	12460	12460	12460	2
281	20240402	142700	707389980	12450	12450	12450	12450	0
282	20240402	142600	707389980	12450	12450	12450	12450	9
283	20240402	142500	707277930	12450	12450	12450	12450	0
284	20240402	142400	707277930	12450	12450	12460	12420	13
285	20240402	142300	707116220	12460	12450	12460	12450	5
286	20240402	142200	707053950	12460	12480	12480	12460	7
287	20240402	142100	706966660	12470	12460	12470	12460	10
288	20240402	142000	706842040	12460	12470	12480	12410	5038
289	20240402	141900	644202570	12450	12470	12470	12450	1212
290	20240402	141800	629101310	12470	12470	12470	12470	9
291	20240402	141700	628989080	12470	12470	12470	12470	0
292	20240402	141600	628989080	12470	12470	12470	12470	0
293	20240402	141500	628989080	12470	12470	12470	12470	0
294	20240402	141400	628989080	12470	12490	12490	12470	889
295	20240402	141300	617894440	12490	12490	12490	12490	34
296	20240402	141200	617469780	12490	12490	12490	12490	0
297	20240402	141100	617469780	12490	12490	12490	12490	9
298	20240402	141000	617357370	12500	12500	12500	12500	0
299	20240402	140900	617357370	12500	12500	12500	12500	0
300	20240402	140800	617357370	12500	12500	12500	12500	0
301	20240402	140700	617357370	12500	12500	12500	12500	1
302	20240402	140600	617344870	12480	12480	12480	12480	0
303	20240402	140500	617344870	12480	12480	12480	12480	29
304	20240402	140400	616982950	12490	12490	12490	12490	0
305	20240402	140300	616982950	12490	12490	12490	12490	3
306	20240402	140200	616945480	12500	12500	12500	12500	66
307	20240402	140100	616120480	12500	12500	12500	12500	9
308	20240402	140000	616007980	12510	12510	12510	12510	3
309	20240402	135900	615970450	12510	12510	12510	12510	2
310	20240402	135800	615945430	12510	12510	12510	12500	80
311	20240402	135700	614944700	12510	12510	12510	12510	20
312	20240402	135600	614694500	12500	12500	12500	12500	0
313	20240402	135500	614694500	12500	12500	12500	12500	0
314	20240402	135400	614694500	12500	12500	12500	12500	820
315	20240402	135300	604444500	12500	12500	12500	12500	0
316	20240402	135200	604444500	12500	12500	12520	12500	152
317	20240402	135100	602544480	12510	12500	12510	12500	945
318	20240402	135000	590722810	12500	12500	12500	12500	9
319	20240402	134900	590610310	12500	12500	12500	12500	50
320	20240402	134800	589985310	12500	12500	12500	12500	52
321	20240402	134700	589335310	12500	12500	12500	12500	100
322	20240402	134600	588085310	12500	12500	12500	12500	1
323	20240402	134500	588072810	12500	12500	12500	12500	0
324	20240402	134400	588072810	12500	12500	12500	12500	9
325	20240402	134300	587960310	12500	12500	12500	12500	0
326	20240402	134200	587960310	12500	12480	12500	12480	80
327	20240402	134100	586961760	12470	12470	12470	12470	2
328	20240402	134000	586936820	12470	12470	12470	12470	9
329	20240402	133900	586824590	12480	12480	12480	12480	0
330	20240402	133800	586824590	12480	12480	12480	12480	0
331	20240402	133700	586824590	12480	12480	12480	12480	0
332	20240402	133600	586824590	12480	12470	12480	12470	101
333	20240402	133500	585565110	12470	12470	12470	12470	9
334	20240402	133400	585452880	12470	12470	12470	12470	0
335	20240402	133300	585452880	12470	12470	12470	12470	39
336	20240402	133200	584966550	12490	12490	12490	12490	0
337	20240402	133100	584966550	12490	12490	12490	12490	23
338	20240402	133000	584679280	12490	12490	12490	12490	9
339	20240402	132900	584566870	12460	12460	12460	12460	0
340	20240402	132800	584566870	12460	12460	12460	12460	0
341	20240402	132700	584566870	12460	12460	12460	12460	0
342	20240402	132600	584566870	12460	12470	12470	12460	19
343	20240402	132500	584330120	12510	12510	12510	12510	0
344	20240402	132400	584330120	12510	12510	12510	12510	0
345	20240402	132300	584330120	12510	12510	12510	12510	0
346	20240402	132200	584330120	12510	12470	12510	12470	575
347	20240402	132100	577138740	12470	12460	12470	12460	30
348	20240402	132000	576764750	12460	12460	12460	12460	156
349	20240402	131900	574820990	12470	12470	12470	12470	3
350	20240402	131800	574783580	12470	12470	12470	12470	25
351	20240402	131700	574471830	12470	12470	12470	12470	0
352	20240402	131600	574471830	12470	12460	12470	12460	132
353	20240402	131500	572826910	12450	12480	12480	12450	3000
354	20240402	131400	535432250	12500	12500	12500	12500	1
355	20240402	131300	535419750	12480	12480	12480	12480	34
356	20240402	131200	534995430	12480	12490	12490	12480	958
357	20240402	131100	523037290	12500	12500	12500	12500	0
358	20240402	131000	523037290	12500	12500	12500	12500	558
359	20240402	130900	516062290	12510	12510	12510	12510	38
360	20240402	130800	515586910	12510	12510	12510	12510	0
361	20240402	130700	515586910	12510	12510	12510	12510	6
362	20240402	130600	515511850	12500	12500	12500	12500	0
363	20240402	130500	515511850	12500	12500	12500	12500	400
364	20240402	130400	510511850	12500	12500	12500	12500	0
365	20240402	130300	510511850	12500	12500	12500	12500	0
366	20240402	130200	510511850	12500	12500	12500	12500	32
367	20240402	130100	510111850	12500	12500	12500	12500	818
368	20240402	130000	499886850	12490	12500	12500	12490	1143
369	20240402	125900	485599440	12500	12500	12500	12500	0
370	20240402	125800	485599440	12500	12500	12500	12500	0
371	20240402	125700	485599440	12500	12520	12520	12500	400
372	20240402	125600	480593550	12510	12510	12510	12510	40
373	20240402	125500	480093150	12510	12510	12510	12510	1
374	20240402	125400	480080640	12510	12510	12510	12510	0
375	20240402	125300	480080640	12510	12510	12510	12510	9
376	20240402	125200	479968050	12520	12520	12520	12520	0
377	20240402	125100	479968050	12520	12520	12520	12520	1
378	20240402	125000	479955530	12510	12510	12510	12510	0
379	20240402	124900	479955530	12510	12510	12510	12510	59
380	20240402	124800	479217440	12510	12510	12510	12510	200
381	20240402	124700	476715440	12510	12510	12510	12510	200
382	20240402	124600	474213440	12500	12500	12500	12500	88
383	20240402	124500	473113440	12500	12500	12500	12500	1
384	20240402	124400	473100940	12500	12500	12500	12490	35
385	20240402	124300	472663630	12500	12500	12500	12500	3
386	20240402	124200	472626130	12500	12500	12500	12500	17
387	20240402	124100	472413630	12490	12490	12490	12490	0
388	20240402	124000	472413630	12490	12490	12490	12490	0
389	20240402	123900	472413630	12490	12490	12490	12490	200
390	20240402	123800	469915630	12490	12490	12490	12490	9
391	20240402	123700	469803220	12480	12510	12510	12480	998
392	20240402	123600	457336950	12510	12510	12510	12510	0
393	20240402	123500	457336950	12510	12510	12510	12510	0
394	20240402	123400	457336950	12510	12510	12510	12510	20
395	20240402	123300	457086750	12510	12500	12510	12500	26
396	20240402	123200	456761580	12500	12500	12500	12500	1
397	20240402	123100	456749080	12510	12510	12510	12510	4
398	20240402	123000	456699040	12500	12500	12500	12500	1
399	20240402	122900	456686540	12500	12500	12500	12500	0
400	20240402	122800	456686540	12500	12500	12500	12500	9
401	20240402	122700	456574040	12500	12500	12500	12500	11
402	20240402	122600	456436540	12510	12510	12510	12510	6
403	20240402	122500	456361480	12510	12510	12510	12510	0
404	20240402	122400	456361480	12510	12500	12510	12500	789
405	20240402	122300	446493930	12500	12500	12500	12500	236
406	20240402	122200	443543930	12510	12510	12510	12510	1
407	20240402	122100	443531420	12510	12510	12510	12510	1
408	20240402	122000	443518910	12500	12500	12500	12500	9
409	20240402	121900	443406410	12500	12500	12500	12500	6
410	20240402	121800	443331410	12500	12510	12510	12500	42
411	20240402	121700	442806140	12510	12510	12510	12510	0
412	20240402	121600	442806140	12510	12510	12510	12510	0
413	20240402	121500	442806140	12510	12510	12510	12510	9
414	20240402	121400	442693550	12510	12520	12520	12510	4
415	20240402	121300	442643480	12510	12510	12510	12510	0
416	20240402	121200	442643480	12510	12510	12510	12510	2
417	20240402	121100	442618460	12510	12500	12510	12500	35
418	20240402	121000	442180660	12500	12500	12500	12500	0
419	20240402	120900	442180660	12500	12500	12500	12500	0
420	20240402	120800	442180660	12500	12500	12500	12500	100
421	20240402	120700	440930660	12500	12500	12500	12500	0
422	20240402	120600	440930660	12500	12500	12500	12500	0
423	20240402	120500	440930660	12500	12500	12500	12500	0
424	20240402	120400	440930660	12500	12500	12500	12500	580
425	20240402	120300	433680660	12500	12500	12500	12500	3
426	20240402	120200	433643160	12490	12490	12490	12490	8
427	20240402	120100	433543240	12500	12500	12500	12500	10
428	20240402	120000	433418240	12500	12500	12500	12500	2
429	20240402	115900	433393240	12490	12490	12490	12490	159
430	20240402	115800	431407330	12490	12490	12490	12490	1
431	20240402	115700	431394840	12500	12490	12500	12490	10
432	20240402	115600	431269930	12500	12500	12500	12500	0
433	20240402	115500	431269930	12500	12490	12500	12490	502
434	20240402	115400	424999940	12500	12500	12500	12500	62
435	20240402	115300	424224940	12490	12490	12490	12490	0
436	20240402	115200	424224940	12490	12490	12490	12490	38
437	20240402	115100	423750320	12500	12500	12500	12500	0
438	20240402	115000	423750320	12500	12500	12500	12500	100
439	20240402	114900	422500320	12490	12490	12490	12490	0
440	20240402	114800	422500320	12490	12490	12490	12490	10
441	20240402	114700	422375420	12500	12500	12500	12500	695
442	20240402	114600	413687920	12480	12500	12500	12480	15
443	20240402	114500	413500630	12490	12490	12490	12490	147
444	20240402	114400	411664600	12490	12490	12490	12490	0
445	20240402	114300	411664600	12490	12490	12490	12490	1
446	20240402	114200	411652110	12480	12480	12480	12480	0
447	20240402	114100	411652110	12480	12480	12480	12480	50
448	20240402	114000	411028110	12480	12480	12480	12480	0
449	20240402	113900	411028110	12480	12480	12480	12480	0
450	20240402	113800	411028110	12480	12480	12480	12480	39
451	20240402	113700	410541390	12490	12490	12490	12490	10
452	20240402	113600	410416490	12470	12470	12470	12470	0
453	20240402	113500	410416490	12470	12470	12470	12470	0
454	20240402	113400	410416490	12470	12470	12470	12470	100
455	20240402	113300	409169490	12460	12470	12470	12460	20
456	20240402	113200	408920260	12470	12490	12490	12460	515
457	20240402	113100	402498270	12480	12480	12480	12480	0
458	20240402	113000	402498270	12480	12480	12480	12480	50
459	20240402	112900	401874270	12480	12480	12480	12480	0
460	20240402	112800	401874270	12480	12480	12480	12480	0
461	20240402	112700	401874270	12480	12470	12480	12470	34
462	20240402	112600	401450280	12470	12470	12470	12460	330
463	20240402	112500	397337040	12470	12470	12470	12470	100
464	20240402	112400	396090040	12470	12470	12470	12470	0
465	20240402	112300	396090040	12470	12470	12470	12470	0
466	20240402	112200	396090040	12470	12470	12470	12470	31
467	20240402	112100	395703470	12470	12470	12470	12470	109
468	20240402	112000	394344240	12470	12470	12470	12470	80
469	20240402	111900	393346640	12470	12470	12470	12470	31
470	20240402	111800	392960070	12470	12480	12480	12470	789
471	20240402	111700	383120850	12490	12490	12490	12490	0
472	20240402	111600	383120850	12490	12490	12490	12490	5
473	20240402	111500	383058400	12470	12470	12470	12470	0
474	20240402	111400	383058400	12470	12470	12470	12470	150
475	20240402	111300	381187900	12470	12470	12470	12470	0
476	20240402	111200	381187900	12470	12470	12470	12470	1
477	20240402	111100	381175430	12470	12470	12470	12470	0
478	20240402	111000	381175430	12470	12480	12480	12470	1443
479	20240402	110900	363176190	12480	12480	12480	12470	459
480	20240402	110800	357448250	12480	12480	12480	12480	10
481	20240402	110700	357323450	12480	12480	12480	12480	1
482	20240402	110600	357310970	12480	12480	12480	12480	0
483	20240402	110500	357310970	12480	12490	12490	12470	242
484	20240402	110400	354290900	12480	12480	12480	12480	266
485	20240402	110300	350971220	12480	12490	12490	12480	228
486	20240402	110200	348124050	12490	12490	12490	12490	0
487	20240402	110100	348124050	12490	12490	12500	12490	67
488	20240402	110000	347287140	12490	12490	12490	12490	0
489	20240402	105900	347287140	12490	12490	12490	12490	0
490	20240402	105800	347287140	12490	12490	12490	12490	1
491	20240402	105700	347274650	12490	12490	12490	12490	36
492	20240402	105600	346825010	12490	12490	12490	12490	100
493	20240402	105500	345576010	12490	12490	12500	12480	540
494	20240402	105400	338833140	12490	12480	12490	12480	122
495	20240402	105300	337309580	12480	12480	12480	12480	75
496	20240402	105200	336373580	12480	12490	12490	12470	2487
497	20240402	105100	305335560	12480	12490	12490	12480	10
498	20240402	105000	305210750	12490	12490	12490	12490	194
499	20240402	104900	302787690	12490	12490	12490	12490	52
500	20240402	104800	302138210	12500	12500	12500	12500	10
501	20240402	104700	302013210	12490	12490	12490	12490	36
502	20240402	104600	301563570	12480	12490	12490	12480	110
503	20240402	104500	300190040	12490	12490	12490	12490	0
504	20240402	104400	300190040	12490	12490	12490	12490	0
505	20240402	104300	300190040	12490	12500	12500	12490	107
506	20240402	104200	298852970	12490	12490	12490	12490	0
507	20240402	104100	298852970	12490	12490	12500	12490	708
508	20240402	104000	290010010	12490	12490	12490	12490	202
509	20240402	103900	287487030	12490	12490	12490	12490	29
510	20240402	103800	287124820	12490	12480	12490	12480	369
511	20240402	103700	282517600	12490	12510	12510	12490	2244
512	20240402	103600	254477460	12500	12500	12500	12500	1
513	20240402	103500	254464960	12500	12500	12500	12500	0
514	20240402	103400	254464960	12500	12500	12500	12500	29
515	20240402	103300	254102460	12510	12510	12510	12510	5
516	20240402	103200	254039910	12500	12500	12500	12500	20
517	20240402	103100	253789910	12500	12500	12500	12500	9
518	20240402	103000	253677410	12510	12510	12510	12510	121
519	20240402	102900	252163700	12510	12510	12510	12510	69
520	20240402	102800	251300510	12500	12500	12500	12500	0
521	20240402	102700	251300510	12500	12500	12500	12500	0
522	20240402	102600	251300510	12500	12500	12500	12500	9
523	20240402	102500	251188010	12510	12510	12510	12510	69
524	20240402	102400	250324820	12510	12510	12510	12510	100
525	20240402	102300	249073820	12500	12500	12500	12500	235
526	20240402	102200	246136320	12510	12510	12510	12510	102
527	20240402	102100	244860300	12510	12510	12510	12510	85
528	20240402	102000	243796950	12510	12510	12510	12510	5
529	20240402	101900	243734400	12500	12510	12510	12500	356
530	20240402	101800	239281160	12510	12520	12520	12510	122
531	20240402	101700	237754920	12510	12510	12510	12510	0
532	20240402	101600	237754920	12510	12510	12510	12510	0
533	20240402	101500	237754920	12510	12510	12510	12510	0
534	20240402	101400	237754920	12510	12520	12520	12510	231
535	20240402	101300	234863110	12510	12520	12520	12510	318
536	20240402	101200	230883520	12530	12530	12530	12520	140
537	20240402	101100	229129920	12520	12510	12520	12510	980
538	20240402	101000	216860410	12520	12520	12520	12520	10
539	20240402	100900	216735210	12520	12520	12520	12520	3
540	20240402	100800	216697650	12520	12520	12520	12520	51
541	20240402	100700	216059130	12520	12520	12520	12520	100
542	20240402	100600	214807130	12520	12520	12520	12520	300
543	20240402	100500	211051130	12510	12510	12510	12510	177
544	20240402	100400	208836860	12510	12500	12510	12500	25
545	20240402	100300	208524350	12510	12510	12510	12510	12
546	20240402	100200	208374230	12510	12510	12510	12510	21
547	20240402	100100	208111520	12510	12510	12510	12510	673
548	20240402	100000	199692290	12510	12500	12510	12500	60
549	20240402	095900	198941780	12510	12510	12510	12510	0
550	20240402	095800	198941780	12510	12510	12510	12510	11
551	20240402	095700	198804170	12510	12510	12510	12510	17
552	20240402	095600	198591500	12510	12500	12510	12500	472
553	20240402	095500	192687500	12500	12500	12500	12500	655
554	20240402	095400	184500000	12510	12510	12510	12510	35
555	20240402	095300	184062150	12520	12510	12520	12510	279
556	20240402	095200	180571750	12510	12500	12510	12500	125
557	20240402	095100	179009090	12500	12500	12500	12500	0
558	20240402	095000	179009090	12500	12510	12510	12500	526
559	20240402	094900	172431690	12510	12510	12510	12510	0
560	20240402	094800	172431690	12510	12510	12510	12510	0
561	20240402	094700	172431690	12510	12510	12510	12500	75
562	20240402	094600	171493530	12500	12500	12500	12500	0
563	20240402	094500	171493530	12500	12500	12500	12500	0
564	20240402	094400	171493530	12500	12500	12500	12500	0
565	20240402	094300	171493530	12500	12500	12500	12500	0
566	20240402	094200	171493530	12500	12500	12500	12500	0
567	20240402	094100	171493530	12500	12500	12500	12500	18
568	20240402	094000	171268530	12500	12530	12530	12500	51
569	20240402	093900	170631000	12500	12500	12500	12500	0
570	20240402	093800	170631000	12500	12510	12510	12500	350
571	20240402	093700	166255400	12510	12510	12510	12510	137
572	20240402	093600	164541530	12500	12500	12500	12500	110
573	20240402	093500	163166530	12510	12530	12530	12500	435
574	20240402	093400	157721930	12500	12500	12500	12500	0
575	20240402	093300	157721930	12500	12500	12500	12500	19
576	20240402	093200	157484430	12500	12500	12500	12500	77
577	20240402	093100	156521930	12500	12500	12500	12500	298
578	20240402	093000	152796930	12540	12510	12540	12510	610
579	20240402	092900	145147590	12500	12500	12500	12500	286
580	20240402	092800	141572590	12490	12490	12490	12490	1
581	20240402	092700	141560100	12500	12500	12500	12500	206
582	20240402	092600	138985100	12510	12510	12510	12510	5
583	20240402	092500	138922550	12510	12540	12540	12510	320
584	20240402	092400	134910230	12540	12540	12540	12540	12
585	20240402	092300	134759750	12490	12500	12500	12490	1030
586	20240402	092200	121894940	12500	12500	12500	12490	750
587	20240402	092100	112520040	12500	12500	12500	12500	0
588	20240402	092000	112520040	12500	12530	12530	12500	106
589	20240402	091900	111195010	12540	12540	12540	12540	34
590	20240402	091800	110768650	12540	12490	12540	12490	90
591	20240402	091700	109642550	12490	12500	12500	12490	500
592	20240402	091600	103393400	12490	12490	12490	12490	1
593	20240402	091500	103380910	12500	12500	12500	12490	1008
594	20240402	091400	90781010	12480	12510	12510	12480	1762
595	20240402	091300	68764170	12510	12510	12510	12510	1
596	20240402	091200	68751660	12510	12550	12550	12510	174
597	20240402	091100	66573180	12520	12520	12520	12510	66
598	20240402	091000	65746870	12510	12510	12510	12510	282
599	20240402	090900	62219050	12510	12510	12510	12510	106
600	20240402	090800	60892990	12500	12510	12510	12500	510
601	20240402	090700	54517890	12510	12520	12520	12510	275
602	20240402	090600	51077540	12520	12600	12600	12520	543
603	20240402	090500	44271790	12580	12580	12580	12580	284
604	20240402	090400	40699070	12580	12570	12580	12570	33
605	20240402	090300	40284240	12530	12580	12580	12530	99
606	20240402	090200	39043720	12600	12520	12600	12520	220
607	20240402	090100	36288790	12520	12520	12520	12520	15
608	20240402	090000	36100990	12500	12610	12610	12480	2872