KissMeData/033310/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190800	144495380	2980	2980	2980	2980	1005
3	20240403	190700	144495380	2980	2980	2980	2980	0
4	20240403	190600	144495380	2980	2980	2980	2980	0
5	20240403	190500	144495380	2980	2980	2980	2980	0
6	20240403	190400	144495380	2980	2980	2980	2980	0
7	20240403	190300	144495380	2980	2980	2980	2980	0
8	20240403	190200	144495380	2980	2980	2980	2980	0
9	20240403	190100	144495380	2980	2980	2980	2980	0
10	20240403	190000	144495380	2980	2980	2980	2980	0
11	20240403	185900	144495380	2980	2980	2980	2980	0
12	20240403	185800	144495380	2980	2980	2980	2980	0
13	20240403	185700	144495380	2980	2980	2980	2980	0
14	20240403	185600	144495380	2980	2980	2980	2980	0
15	20240403	185500	144495380	2980	2980	2980	2980	0
16	20240403	185400	144495380	2980	2980	2980	2980	0
17	20240403	185300	144495380	2980	2980	2980	2980	0
18	20240403	185200	144495380	2980	2980	2980	2980	0
19	20240403	185100	144495380	2980	2980	2980	2980	0
20	20240403	185000	144495380	2980	2980	2980	2980	0
21	20240403	184900	144495380	2980	2980	2980	2980	0
22	20240403	184800	144495380	2980	2980	2980	2980	0
23	20240403	184700	144495380	2980	2980	2980	2980	0
24	20240403	184600	144495380	2980	2980	2980	2980	0
25	20240403	184500	144495380	2980	2980	2980	2980	0
26	20240403	184400	144495380	2980	2980	2980	2980	0
27	20240403	184300	144495380	2980	2980	2980	2980	0
28	20240403	184200	144495380	2980	2980	2980	2980	0
29	20240403	184100	144495380	2980	2980	2980	2980	0
30	20240403	184000	144495380	2980	2980	2980	2980	0
31	20240403	183900	144495380	2980	2980	2980	2980	0
32	20240403	183800	144495380	2980	2980	2980	2980	1005
33	20240403	183700	144495380	2980	2980	2980	2980	0
34	20240403	183600	144495380	2980	2980	2980	2980	0
35	20240403	183500	144495380	2980	2980	2980	2980	0
36	20240403	183400	144495380	2980	2980	2980	2980	0
37	20240403	183300	144495380	2980	2980	2980	2980	0
38	20240403	183200	144495380	2980	2980	2980	2980	0
39	20240403	183100	144495380	2980	2980	2980	2980	0
40	20240403	183000	144495380	2980	2980	2980	2980	0
41	20240403	182900	144495380	2980	2980	2980	2980	0
42	20240403	182800	144495380	2980	2980	2980	2980	0
43	20240403	182700	144495380	2980	2980	2980	2980	0
44	20240403	182600	144495380	2980	2980	2980	2980	0
45	20240403	182500	144495380	2980	2980	2980	2980	0
46	20240403	182400	144495380	2980	2980	2980	2980	0
47	20240403	182300	144495380	2980	2980	2980	2980	0
48	20240403	182200	144495380	2980	2980	2980	2980	0
49	20240403	182100	144495380	2980	2980	2980	2980	0
50	20240403	182000	144495380	2980	2980	2980	2980	0
51	20240403	181900	144495380	2980	2980	2980	2980	0
52	20240403	181800	144495380	2980	2980	2980	2980	0
53	20240403	181700	144495380	2980	2980	2980	2980	0
54	20240403	181600	144495380	2980	2980	2980	2980	0
55	20240403	181500	144495380	2980	2980	2980	2980	0
56	20240403	181400	144495380	2980	2980	2980	2980	0
57	20240403	181300	144495380	2980	2980	2980	2980	0
58	20240403	181200	144495380	2980	2980	2980	2980	0
59	20240403	181100	144495380	2980	2980	2980	2980	0
60	20240403	181000	144495380	2980	2980	2980	2980	0
61	20240403	180900	144495380	2980	2980	2980	2980	0
62	20240403	180800	144495380	2980	2980	2980	2980	1005
63	20240403	180700	144495380	2980	2980	2980	2980	0
64	20240403	180600	144495380	2980	2980	2980	2980	0
65	20240403	180500	144495380	2980	2980	2980	2980	0
66	20240403	180400	144495380	2980	2980	2980	2980	0
67	20240403	180300	144495380	2980	2980	2980	2980	0
68	20240403	180200	144495380	2980	2980	2980	2980	0
69	20240403	180100	144495380	2980	2980	2980	2980	0
70	20240403	180000	144495380	2980	2980	2980	2980	0
71	20240403	175900	144495380	2980	2980	2980	2980	0
72	20240403	175800	144495380	2980	2980	2980	2980	0
73	20240403	175700	144495380	2980	2980	2980	2980	0
74	20240403	175600	144495380	2980	2980	2980	2980	0
75	20240403	175500	144495380	2980	2980	2980	2980	0
76	20240403	175400	144495380	2980	2980	2980	2980	0
77	20240403	175300	144495380	2980	2980	2980	2980	0
78	20240403	175200	144495380	2980	2980	2980	2980	0
79	20240403	175100	144495380	2980	2980	2980	2980	0
80	20240403	175000	144495380	2980	2980	2980	2980	0
81	20240403	174900	144495380	2980	2980	2980	2980	0
82	20240403	174800	144495380	2980	2980	2980	2980	0
83	20240403	174700	144495380	2980	2980	2980	2980	0
84	20240403	174600	144495380	2980	2980	2980	2980	0
85	20240403	174500	144495380	2980	2980	2980	2980	0
86	20240403	174400	144495380	2980	2980	2980	2980	0
87	20240403	174300	144495380	2980	2980	2980	2980	0
88	20240403	174200	144495380	2980	2980	2980	2980	0
89	20240403	174100	144495380	2980	2980	2980	2980	0
90	20240403	174000	144495380	2980	2980	2980	2980	0
91	20240403	173900	144495380	2980	2980	2980	2980	0
92	20240403	173800	144495380	2980	2980	2980	2980	1005
93	20240403	173700	144495380	2980	2980	2980	2980	0
94	20240403	173600	144495380	2980	2980	2980	2980	0
95	20240403	173500	144495380	2980	2980	2980	2980	0
96	20240403	173400	144495380	2980	2980	2980	2980	0
97	20240403	173300	144495380	2980	2980	2980	2980	0
98	20240403	173200	144495380	2980	2980	2980	2980	0
99	20240403	173100	144495380	2980	2980	2980	2980	0
100	20240403	173000	144495380	2980	2980	2980	2980	0
101	20240403	172900	144495380	2980	2980	2980	2980	0
102	20240403	172800	144495380	2980	2980	2980	2980	0
103	20240403	172700	144495380	2980	2980	2980	2980	0
104	20240403	172600	144495380	2980	2980	2980	2980	0
105	20240403	172500	144495380	2980	2980	2980	2980	0
106	20240403	172400	144495380	2980	2980	2980	2980	0
107	20240403	172300	144495380	2980	2980	2980	2980	0
108	20240403	172200	144495380	2980	2980	2980	2980	0
109	20240403	172100	144495380	2980	2980	2980	2980	0
110	20240403	172000	144495380	2980	2980	2980	2980	0
111	20240403	171900	144495380	2980	2980	2980	2980	0
112	20240403	171800	144495380	2980	2980	2980	2980	0
113	20240403	171700	144495380	2980	2980	2980	2980	0
114	20240403	171600	144495380	2980	2980	2980	2980	0
115	20240403	171500	144495380	2980	2980	2980	2980	0
116	20240403	171400	144495380	2980	2980	2980	2980	0
117	20240403	171300	144495380	2980	2980	2980	2980	0
118	20240403	171200	144495380	2980	2980	2980	2980	0
119	20240403	171100	144495380	2980	2980	2980	2980	0
120	20240403	171000	144495380	2980	2980	2980	2980	0
121	20240403	170900	144495380	2980	2980	2980	2980	0
122	20240403	170800	144495380	2980	2980	2980	2980	1005
123	20240403	170700	144495380	2980	2980	2980	2980	0
124	20240403	170600	144495380	2980	2980	2980	2980	0
125	20240403	170500	144495380	2980	2980	2980	2980	0
126	20240403	170400	144495380	2980	2980	2980	2980	0
127	20240403	170300	144495380	2980	2980	2980	2980	0
128	20240403	170200	144495380	2980	2980	2980	2980	0
129	20240403	170100	144495380	2980	2980	2980	2980	0
130	20240403	170000	144495380	2980	2980	2980	2980	0
131	20240403	165900	144495380	2980	2980	2980	2980	0
132	20240403	165800	144495380	2980	2980	2980	2980	0
133	20240403	165700	144495380	2980	2980	2980	2980	0
134	20240403	165600	144495380	2980	2980	2980	2980	0
135	20240403	165500	144495380	2980	2980	2980	2980	0
136	20240403	165400	144495380	2980	2980	2980	2980	0
137	20240403	165300	144495380	2980	2980	2980	2980	0
138	20240403	165200	144495380	2980	2980	2980	2980	0
139	20240403	165100	144495380	2980	2980	2980	2980	0
140	20240403	165000	144495380	2980	2980	2980	2980	0
141	20240403	164900	144495380	2980	2980	2980	2980	0
142	20240403	164800	144495380	2980	2980	2980	2980	0
143	20240403	164700	144495380	2980	2980	2980	2980	0
144	20240403	164600	144495380	2980	2980	2980	2980	0
145	20240403	164500	144495380	2980	2980	2980	2980	0
146	20240403	164400	144495380	2980	2980	2980	2980	0
147	20240403	164300	144495380	2980	2980	2980	2980	0
148	20240403	164200	144495380	2980	2980	2980	2980	0
149	20240403	164100	144495380	2980	2980	2980	2980	0
150	20240403	164000	144495380	2980	2980	2980	2980	0
151	20240403	163900	144495380	2980	2980	2980	2980	0
152	20240403	163800	144495380	2980	2980	2980	2980	1005
153	20240403	163700	144495380	2980	2980	2980	2980	0
154	20240403	163600	144495380	2980	2980	2980	2980	0
155	20240403	163500	144495380	2980	2980	2980	2980	0
156	20240403	163400	144495380	2980	2980	2980	2980	0
157	20240403	163300	144495380	2980	2980	2980	2980	0
158	20240403	163200	144495380	2980	2980	2980	2980	0
159	20240403	163100	144495380	2980	2980	2980	2980	0
160	20240403	163000	144495380	2980	2980	2980	2980	0
161	20240403	162900	144495380	2980	2980	2980	2980	0
162	20240403	162800	144495380	2980	2980	2980	2980	0
163	20240403	162700	144495380	2980	2980	2980	2980	0
164	20240403	162600	144495380	2980	2980	2980	2980	0
165	20240403	162500	144495380	2980	2980	2980	2980	0
166	20240403	162400	144495380	2980	2980	2980	2980	0
167	20240403	162300	144495380	2980	2980	2980	2980	0
168	20240403	162200	144495380	2980	2980	2980	2980	0
169	20240403	162100	144495380	2980	2980	2980	2980	0
170	20240403	162000	144495380	2980	2980	2980	2980	0
171	20240403	161900	144495380	2980	2980	2980	2980	0
172	20240403	161800	144495380	2980	2980	2980	2980	0
173	20240403	161700	144495380	2980	2980	2980	2980	0
174	20240403	161600	144495380	2980	2980	2980	2980	0
175	20240403	161500	144495380	2980	2980	2980	2980	0
176	20240403	161400	144495380	2980	2980	2980	2980	0
177	20240403	161300	144495380	2980	2980	2980	2980	0
178	20240403	161200	144495380	2980	2980	2980	2980	0
179	20240403	161100	144495380	2980	2980	2980	2980	0
180	20240403	161000	144495380	2980	2980	2980	2980	0
181	20240403	160900	144495380	2980	2980	2980	2980	0
182	20240403	160800	144495380	2980	2980	2980	2980	1005
183	20240403	160700	144495380	2980	2980	2980	2980	0
184	20240403	160600	144495380	2980	2980	2980	2980	0
185	20240403	160500	144495380	2980	2980	2980	2980	0
186	20240403	160400	144495380	2980	2980	2980	2980	0
187	20240403	160300	144495380	2980	2980	2980	2980	0
188	20240403	160200	144495380	2980	2980	2980	2980	0
189	20240403	160100	144495380	2980	2980	2980	2980	0
190	20240403	160000	144495380	2980	2980	2980	2980	0
191	20240403	155900	144495380	2980	2980	2980	2980	0
192	20240403	155800	144495380	2980	2980	2980	2980	0
193	20240403	155700	144495380	2980	2980	2980	2980	0
194	20240403	155600	144495380	2980	2980	2980	2980	0
195	20240403	155500	144495380	2980	2980	2980	2980	0
196	20240403	155400	144495380	2980	2980	2980	2980	0
197	20240403	155300	144495380	2980	2980	2980	2980	0
198	20240403	155200	144495380	2980	2980	2980	2980	0
199	20240403	155100	144495380	2980	2980	2980	2980	0
200	20240403	155000	144495380	2980	2980	2980	2980	0
201	20240403	154900	144495380	2980	2980	2980	2980	0
202	20240403	154800	144495380	2980	2980	2980	2980	0
203	20240403	154700	144495380	2980	2980	2980	2980	0
204	20240403	154600	144495380	2980	2980	2980	2980	0
205	20240403	154500	144495380	2980	2980	2980	2980	0
206	20240403	154400	144495380	2980	2980	2980	2980	0
207	20240403	154300	144495380	2980	2980	2980	2980	0
208	20240403	154200	144495380	2980	2980	2980	2980	0
209	20240403	154100	144495380	2980	2980	2980	2980	0
210	20240403	154000	144495380	2980	2980	2980	2980	0
211	20240403	153900	144495380	2980	2980	2980	2980	0
212	20240403	153800	144495380	2980	2980	2980	2980	1005
213	20240403	153700	144495380	2980	2980	2980	2980	0
214	20240403	153600	144495380	2980	2980	2980	2980	0
215	20240403	153500	144495380	2980	2980	2980	2980	0
216	20240403	153400	144495380	2980	2980	2980	2980	0
217	20240403	153300	144495380	2980	2980	2980	2980	0
218	20240403	153200	144495380	2980	2980	2980	2980	0
219	20240403	153100	144495380	2980	2980	2980	2980	0
220	20240403	153000	144495380	2980	2980	2980	2980	1005
221	20240403	152900	141500480	2960	2960	2960	2960	0
222	20240403	152800	141500480	2960	2960	2960	2960	0
223	20240403	152700	141500480	2960	2960	2960	2960	0
224	20240403	152600	141500480	2960	2960	2960	2960	0
225	20240403	152500	141500480	2960	2960	2960	2960	0
226	20240403	152400	141500480	2960	2960	2960	2960	0
227	20240403	152300	141500480	2960	2960	2960	2960	0
228	20240403	152200	141500480	2960	2960	2960	2960	0
229	20240403	152100	141500480	2960	2960	2960	2960	0
230	20240403	152000	141500480	2960	2960	2960	2960	0
231	20240403	151900	141500480	2960	2970	2970	2960	550
232	20240403	151800	139871975	2960	2960	2960	2960	0
233	20240403	151700	139871975	2960	2960	2960	2960	0
234	20240403	151600	139871975	2960	2960	2960	2960	0
235	20240403	151500	139871975	2960	2965	2965	2960	36
236	20240403	151400	139765410	2965	2965	2965	2965	105
237	20240403	151300	139454085	2965	2970	2970	2965	40
238	20240403	151200	139335435	2960	2975	2975	2960	14
239	20240403	151100	139293850	2960	2960	2965	2960	129
240	20240403	151000	138911850	2960	2965	2965	2960	624
241	20240403	150900	137062470	2965	2965	2965	2965	0
242	20240403	150800	137062470	2965	2970	2970	2965	11
243	20240403	150700	137029805	2970	2970	2970	2970	5
244	20240403	150600	137014955	2975	2975	2975	2975	0
245	20240403	150500	137014955	2975	2975	2975	2975	1
246	20240403	150400	137011980	2975	2975	2975	2975	0
247	20240403	150300	137011980	2975	2975	2975	2975	0
248	20240403	150200	137011980	2975	2975	2975	2975	0
249	20240403	150100	137011980	2975	2965	2975	2965	449
250	20240403	150000	135680685	2970	2965	2975	2965	46
251	20240403	145900	135544255	2965	2965	2965	2965	0
252	20240403	145800	135544255	2965	2965	2965	2965	0
253	20240403	145700	135544255	2965	2965	2965	2965	0
254	20240403	145600	135544255	2965	2965	2965	2965	37
255	20240403	145500	135434550	2965	2965	2965	2965	11
256	20240403	145400	135401935	2965	2965	2965	2960	362
257	20240403	145300	134330405	2960	2960	2960	2960	549
258	20240403	145200	132705365	2965	2965	2970	2965	151
259	20240403	145100	132257150	2965	2960	2965	2960	361
260	20240403	145000	131188585	2965	2965	2965	2965	0
261	20240403	144900	131188585	2965	2965	2965	2965	242
262	20240403	144800	130471055	2975	2975	2975	2975	1
263	20240403	144700	130468080	2965	2965	2965	2965	289
264	20240403	144600	129611195	2960	2960	2960	2960	0
265	20240403	144500	129611195	2960	2960	2960	2960	0
266	20240403	144400	129611195	2960	2975	2975	2960	33
267	20240403	144300	129513035	2960	2960	2960	2960	39
268	20240403	144200	129397595	2965	2965	2965	2965	1509
269	20240403	144100	124923410	2970	2970	2970	2970	552
270	20240403	144000	123283970	2975	2975	2975	2975	0
271	20240403	143900	123283970	2975	2975	2975	2975	0
272	20240403	143800	123283970	2975	2975	2975	2975	0
273	20240403	143700	123283970	2975	2975	2975	2975	0
274	20240403	143600	123283970	2975	2975	2975	2975	0
275	20240403	143500	123283970	2975	2975	2975	2975	0
276	20240403	143400	123283970	2975	2975	2975	2975	39
277	20240403	143300	123167945	2970	2970	2970	2970	0
278	20240403	143200	123167945	2970	2975	2975	2970	5693
279	20240403	143100	106254635	2980	2980	2980	2980	0
280	20240403	143000	106254635	2980	2975	2980	2975	39
281	20240403	142900	106138605	2975	2975	2975	2975	0
282	20240403	142800	106138605	2975	2975	2975	2975	0
283	20240403	142700	106138605	2975	2975	2975	2975	0
284	20240403	142600	106138605	2975	2975	2975	2975	0
285	20240403	142500	106138605	2975	2975	2975	2975	1335
286	20240403	142400	102166980	2975	2975	2975	2975	1522
287	20240403	142300	97639030	2975	2975	2975	2975	38
288	20240403	142200	97525980	2980	2980	2980	2980	0
289	20240403	142100	97525980	2980	2980	2980	2980	0
290	20240403	142000	97525980	2980	2980	2980	2980	0
291	20240403	141900	97525980	2980	2980	2980	2980	0
292	20240403	141800	97525980	2980	2980	2980	2980	500
293	20240403	141700	96035980	2980	2980	2980	2980	300
294	20240403	141600	95141980	2985	2985	2985	2985	0
295	20240403	141500	95141980	2985	2985	2985	2985	0
296	20240403	141400	95141980	2985	2985	2985	2985	0
297	20240403	141300	95141980	2985	2975	2985	2975	5
298	20240403	141200	95127065	2985	2985	2985	2985	0
299	20240403	141100	95127065	2985	2985	2985	2985	0
300	20240403	141000	95127065	2985	2980	2985	2980	351
301	20240403	140900	94081080	2980	2980	2980	2980	0
302	20240403	140800	94081080	2980	2980	2980	2980	0
303	20240403	140700	94081080	2980	2980	2980	2980	0
304	20240403	140600	94081080	2980	2980	2980	2980	0
305	20240403	140500	94081080	2980	2980	2980	2980	0
306	20240403	140400	94081080	2980	2980	2980	2980	0
307	20240403	140300	94081080	2980	2980	2985	2980	954
308	20240403	140200	91238155	2985	2985	2985	2985	0
309	20240403	140100	91238155	2985	2985	2985	2985	0
310	20240403	140000	91238155	2985	2985	2985	2985	0
311	20240403	135900	91238155	2985	2985	2985	2985	0
312	20240403	135800	91238155	2985	2985	2985	2985	1
313	20240403	135700	91235170	2980	2980	2980	2980	1000
314	20240403	135600	88255170	2985	2985	2985	2985	0
315	20240403	135500	88255170	2985	2985	2985	2985	0
316	20240403	135400	88255170	2985	2985	2985	2985	0
317	20240403	135300	88255170	2985	2985	2985	2985	1
318	20240403	135200	88252185	2980	2980	2980	2980	0
319	20240403	135100	88252185	2980	2980	2980	2980	0
320	20240403	135000	88252185	2980	2980	2980	2980	39
321	20240403	134900	88135965	2980	2980	2980	2980	300
322	20240403	134800	87241965	2985	2985	2985	2985	0
323	20240403	134700	87241965	2985	2985	2985	2985	0
324	20240403	134600	87241965	2985	2985	2985	2985	1
325	20240403	134500	87238980	2985	2985	2985	2985	0
326	20240403	134400	87238980	2985	2985	2985	2985	0
327	20240403	134300	87238980	2985	2980	2985	2980	3
328	20240403	134200	87230035	2985	2985	2985	2985	1
329	20240403	134100	87227050	2975	2975	2975	2975	0
330	20240403	134000	87227050	2975	2975	2975	2975	38
331	20240403	133900	87114000	2975	2980	2980	2975	1000
332	20240403	133800	84137065	2980	2985	2985	2980	101
333	20240403	133700	83836080	2985	2985	2985	2985	40
334	20240403	133600	83716680	2985	2985	2985	2985	0
335	20240403	133500	83716680	2985	2985	2985	2985	1
336	20240403	133400	83713695	2975	2975	2975	2975	0
337	20240403	133300	83713695	2975	2975	2975	2975	10
338	20240403	133200	83683945	2980	2980	2980	2980	300
339	20240403	133100	82789945	2980	2980	2980	2980	0
340	20240403	133000	82789945	2980	2980	2980	2980	0
341	20240403	132900	82789945	2980	2980	2980	2980	1
342	20240403	132800	82786965	2975	2975	2975	2975	0
343	20240403	132700	82786965	2975	2975	2975	2975	260
344	20240403	132600	82013465	2980	2980	2980	2980	100
345	20240403	132500	81715465	2980	2980	2980	2980	0
346	20240403	132400	81715465	2980	2980	2980	2980	1727
347	20240403	132300	76569005	2985	2985	2985	2985	0
348	20240403	132200	76569005	2985	2985	2985	2985	0
349	20240403	132100	76569005	2985	2985	2985	2985	1
350	20240403	132000	76566020	2980	2980	2980	2980	38
351	20240403	131900	76452780	2980	2980	2980	2980	0
352	20240403	131800	76452780	2980	2980	2980	2980	0
353	20240403	131700	76452780	2980	2980	2980	2980	0
354	20240403	131600	76452780	2980	2980	2980	2980	1000
355	20240403	131500	73472780	2985	2985	2985	2985	1
356	20240403	131400	73469795	2980	2980	2980	2980	0
357	20240403	131300	73469795	2980	2980	2980	2980	1
358	20240403	131200	73466815	2985	2985	2985	2985	0
359	20240403	131100	73466815	2985	2985	2985	2985	0
360	20240403	131000	73466815	2985	2980	2985	2980	40
361	20240403	130900	73347610	2980	2980	2980	2980	0
362	20240403	130800	73347610	2980	2980	2980	2980	0
363	20240403	130700	73347610	2980	2980	2980	2980	0
364	20240403	130600	73347610	2980	2980	2980	2980	0
365	20240403	130500	73347610	2980	2980	2980	2980	0
366	20240403	130400	73347610	2980	2980	2980	2980	0
367	20240403	130300	73347610	2980	2980	2980	2980	0
368	20240403	130200	73347610	2980	2980	2980	2980	0
369	20240403	130100	73347610	2980	2980	2980	2980	0
370	20240403	130000	73347610	2980	2980	2980	2980	38
371	20240403	125900	73234370	2980	2980	2980	2980	0
372	20240403	125800	73234370	2980	2980	2980	2980	0
373	20240403	125700	73234370	2980	2980	2980	2980	0
374	20240403	125600	73234370	2980	2980	2980	2980	0
375	20240403	125500	73234370	2980	2980	2980	2980	0
376	20240403	125400	73234370	2980	2980	2980	2980	0
377	20240403	125300	73234370	2980	2980	2980	2980	38
378	20240403	125200	73121130	2985	2985	2985	2985	0
379	20240403	125100	73121130	2985	2985	2985	2985	3
380	20240403	125000	73112175	2985	2985	2985	2985	0
381	20240403	124900	73112175	2985	2985	2985	2985	0
382	20240403	124800	73112175	2985	2985	2985	2985	0
383	20240403	124700	73112175	2985	2985	2985	2985	0
384	20240403	124600	73112175	2985	2985	2985	2985	1
385	20240403	124500	73109190	2985	2985	2985	2985	0
386	20240403	124400	73109190	2985	2985	2985	2985	2
387	20240403	124300	73103220	2980	2980	2980	2980	39
388	20240403	124200	72987000	2985	2985	2985	2985	0
389	20240403	124100	72987000	2985	2980	2985	2980	601
390	20240403	124000	71196015	2985	2985	2985	2985	10
391	20240403	123900	71166165	2985	2985	2985	2985	475
392	20240403	123800	69748290	2985	2985	2985	2985	0
393	20240403	123700	69748290	2985	2985	2985	2985	60
394	20240403	123600	69569190	2985	2985	2985	2985	0
395	20240403	123500	69569190	2985	2985	2985	2985	1
396	20240403	123400	69566205	2980	2980	2980	2980	0
397	20240403	123300	69566205	2980	2980	2980	2980	1
398	20240403	123200	69563225	2985	2985	2985	2985	0
399	20240403	123100	69563225	2985	2985	2985	2985	1
400	20240403	123000	69560240	2980	2980	2980	2980	118
401	20240403	122900	69208600	2985	2985	2985	2985	0
402	20240403	122800	69208600	2985	2985	2985	2985	0
403	20240403	122700	69208600	2985	2985	2985	2985	0
404	20240403	122600	69208600	2985	2985	2985	2985	0
405	20240403	122500	69208600	2985	2985	2985	2985	1
406	20240403	122400	69205615	2980	2980	2980	2980	478
407	20240403	122300	67781175	2980	2980	2980	2980	1415
408	20240403	122200	63564475	2985	2985	2985	2985	0
409	20240403	122100	63564475	2985	2985	2985	2985	0
410	20240403	122000	63564475	2985	2985	2985	2985	0
411	20240403	121900	63564475	2985	2985	2985	2985	0
412	20240403	121800	63564475	2985	2985	2985	2985	33
413	20240403	121700	63465970	2985	2985	2985	2985	0
414	20240403	121600	63465970	2985	2985	2985	2985	1
415	20240403	121500	63462985	2980	2980	2980	2980	0
416	20240403	121400	63462985	2980	2980	2980	2980	0
417	20240403	121300	63462985	2980	2980	2980	2980	39
418	20240403	121200	63346765	2985	2985	2985	2985	0
419	20240403	121100	63346765	2985	2985	2985	2985	0
420	20240403	121000	63346765	2985	2985	2985	2985	0
421	20240403	120900	63346765	2985	2985	2985	2985	0
422	20240403	120800	63346765	2985	2985	2985	2985	0
423	20240403	120700	63346765	2985	2985	2985	2985	0
424	20240403	120600	63346765	2985	2985	2985	2985	0
425	20240403	120500	63346765	2985	2985	2985	2985	1
426	20240403	120400	63343780	2980	2980	2980	2980	0
427	20240403	120300	63343780	2980	2980	2985	2980	72
428	20240403	120200	63129205	2985	2985	2985	2985	0
429	20240403	120100	63129205	2985	2985	2985	2985	0
430	20240403	120000	63129205	2985	2985	2985	2985	0
431	20240403	115900	63129205	2985	2985	2985	2985	0
432	20240403	115800	63129205	2985	2985	2985	2985	0
433	20240403	115700	63129205	2985	2985	2985	2985	0
434	20240403	115600	63129205	2985	2985	2985	2985	0
435	20240403	115500	63129205	2985	2985	2985	2985	29
436	20240403	115400	63042640	2985	2985	2985	2985	1
437	20240403	115300	63039655	2980	2980	2980	2980	38
438	20240403	115200	62926415	2985	2985	2985	2985	0
439	20240403	115100	62926415	2985	2985	2985	2985	0
440	20240403	115000	62926415	2985	2985	2985	2985	100
441	20240403	114900	62627915	2985	2985	2985	2985	100
442	20240403	114800	62329415	2985	2985	2985	2985	0
443	20240403	114700	62329415	2985	2985	2985	2985	0
444	20240403	114600	62329415	2985	2985	2985	2985	0
445	20240403	114500	62329415	2985	2985	2985	2985	0
446	20240403	114400	62329415	2985	2985	2985	2985	0
447	20240403	114300	62329415	2985	2985	2985	2985	1
448	20240403	114200	62326430	2985	2985	2985	2985	0
449	20240403	114100	62326430	2985	2980	2985	2980	40
450	20240403	114000	62207225	2980	2985	2985	2980	504
451	20240403	113900	60705285	2985	2985	2985	2985	0
452	20240403	113800	60705285	2985	2985	2985	2985	0
453	20240403	113700	60705285	2985	2985	2985	2985	0
454	20240403	113600	60705285	2985	2985	2985	2985	10
455	20240403	113500	60675435	2985	2985	2985	2985	216
456	20240403	113400	60030675	2980	2980	2980	2980	42
457	20240403	113300	59905515	2980	2980	2980	2980	1
458	20240403	113200	59902535	2985	2985	2985	2985	1
459	20240403	113100	59899550	2980	2980	2980	2980	0
460	20240403	113000	59899550	2980	2980	2980	2980	40
461	20240403	112900	59780350	2985	2985	2985	2985	0
462	20240403	112800	59780350	2985	2985	2985	2985	0
463	20240403	112700	59780350	2985	2985	2985	2985	0
464	20240403	112600	59780350	2985	2985	2985	2985	2
465	20240403	112500	59774380	2980	2980	2980	2980	0
466	20240403	112400	59774380	2980	2980	2980	2980	10
467	20240403	112300	59744580	2980	2980	2980	2980	0
468	20240403	112200	59744580	2980	2980	2980	2980	0
469	20240403	112100	59744580	2980	2980	2980	2980	0
470	20240403	112000	59744580	2980	2980	2980	2980	37
471	20240403	111900	59634320	2980	2980	2980	2980	0
472	20240403	111800	59634320	2980	2980	2980	2980	11
473	20240403	111700	59601540	2985	2985	2985	2985	1
474	20240403	111600	59598555	2985	2985	2985	2985	0
475	20240403	111500	59598555	2985	2985	2985	2985	0
476	20240403	111400	59598555	2985	2985	2985	2985	1
477	20240403	111300	59595570	2980	2980	2980	2980	39
478	20240403	111200	59479350	2985	2985	2985	2985	0
479	20240403	111100	59479350	2985	2985	2985	2985	0
480	20240403	111000	59479350	2985	2985	2985	2985	2
481	20240403	110900	59473380	2985	2985	2985	2985	0
482	20240403	110800	59473380	2985	2985	2985	2985	0
483	20240403	110700	59473380	2985	2985	2985	2985	0
484	20240403	110600	59473380	2985	2985	2985	2985	0
485	20240403	110500	59473380	2985	2985	2985	2985	10
486	20240403	110400	59443530	2985	2985	2985	2985	1
487	20240403	110300	59440545	2975	2975	2975	2975	1
488	20240403	110200	59437570	2985	2975	2985	2975	38
489	20240403	110100	59324490	2975	2975	2975	2975	14
490	20240403	110000	59282840	2980	2980	2980	2975	3
491	20240403	105900	59273905	2980	2980	2980	2980	1
492	20240403	105800	59270925	2985	2985	2985	2985	0
493	20240403	105700	59270925	2985	2985	2985	2985	0
494	20240403	105600	59270925	2985	2985	2985	2985	0
495	20240403	105500	59270925	2985	2985	2985	2985	0
496	20240403	105400	59270925	2985	2975	2985	2975	3
497	20240403	105300	59261990	2985	2985	2985	2985	1
498	20240403	105200	59259005	2980	2975	2980	2975	898
499	20240403	105100	56587450	2975	2975	2975	2975	184
500	20240403	105000	56040050	2980	2980	2980	2980	0
501	20240403	104900	56040050	2980	2980	2980	2980	0
502	20240403	104800	56040050	2980	2980	2980	2980	1
503	20240403	104700	56037070	2980	2980	2980	2980	0
504	20240403	104600	56037070	2980	2980	2980	2980	3
505	20240403	104500	56028130	2980	2980	2980	2980	2
506	20240403	104400	56022170	2980	2980	2980	2980	0
507	20240403	104300	56022170	2980	2975	2980	2975	3
508	20240403	104200	56013240	2980	2980	2980	2980	0
509	20240403	104100	56013240	2980	2980	2980	2980	10
510	20240403	104000	55983440	2980	2975	2980	2975	129
511	20240403	103900	55599195	2975	2975	2975	2975	1
512	20240403	103800	55596220	2980	2980	2980	2980	100
513	20240403	103700	55298220	2980	2980	2980	2980	1
514	20240403	103600	55295240	2985	2985	2985	2985	0
515	20240403	103500	55295240	2985	2985	2985	2985	0
516	20240403	103400	55295240	2985	2985	2985	2985	1
517	20240403	103300	55292255	2985	2975	2985	2975	37
518	20240403	103200	55182170	2985	2985	2985	2985	0
519	20240403	103100	55182170	2985	2985	2985	2985	0
520	20240403	103000	55182170	2985	2985	2985	2985	59
521	20240403	102900	55006055	2985	2975	2985	2975	147
522	20240403	102800	54568720	2975	2975	2975	2975	19
523	20240403	102700	54512195	2975	2975	2975	2975	22
524	20240403	102600	54446745	2975	2975	2975	2975	813
525	20240403	102500	52028070	2980	2975	2980	2975	1002
526	20240403	102400	49047110	2980	2980	2980	2980	0
527	20240403	102300	49047110	2980	2985	2985	2975	883
528	20240403	102200	46416010	2980	2985	2985	2980	1479
529	20240403	102100	42006695	2985	2985	2985	2985	1000
530	20240403	102000	39021695	2990	2990	2990	2990	0
531	20240403	101900	39021695	2990	2990	2990	2990	0
532	20240403	101800	39021695	2990	2990	2990	2990	1
533	20240403	101700	39018705	2990	2990	2990	2990	1
534	20240403	101600	39015715	2985	2985	2985	2985	11
535	20240403	101500	38982880	2990	2990	2990	2990	1
536	20240403	101400	38979890	2985	2985	2985	2985	0
537	20240403	101300	38979890	2985	2985	2985	2985	39
538	20240403	101200	38863475	2990	2990	2990	2990	0
539	20240403	101100	38863475	2990	2990	2990	2990	0
540	20240403	101000	38863475	2990	2990	2990	2990	0
541	20240403	100900	38863475	2990	2990	2990	2990	0
542	20240403	100800	38863475	2990	2990	2990	2990	1
543	20240403	100700	38860485	2980	2980	2980	2980	0
544	20240403	100600	38860485	2980	2980	2980	2980	0
545	20240403	100500	38860485	2980	2980	2980	2980	0
546	20240403	100400	38860485	2980	2980	2980	2980	0
547	20240403	100300	38860485	2980	2980	2980	2980	2
548	20240403	100200	38854525	2990	2990	2990	2990	0
549	20240403	100100	38854525	2990	2980	2990	2980	541
550	20240403	100000	37242295	2980	2980	2980	2980	2034
551	20240403	095900	31180975	2985	2990	2990	2985	467
552	20240403	095800	29786975	2990	2990	2990	2990	0
553	20240403	095700	29786975	2990	2990	2990	2990	0
554	20240403	095600	29786975	2990	2990	2990	2990	0
555	20240403	095500	29786975	2990	2990	2990	2990	3
556	20240403	095400	29778005	2990	2985	2990	2985	7
557	20240403	095300	29757085	2990	2990	2990	2990	6
558	20240403	095200	29739145	2985	2985	2985	2985	48
559	20240403	095100	29595865	2985	2985	2985	2985	0
560	20240403	095000	29595865	2985	2985	2985	2985	189
561	20240403	094900	29031700	2990	2985	2990	2985	363
562	20240403	094800	27948135	2990	2985	2990	2985	700
563	20240403	094700	25858585	2990	2990	2990	2990	0
564	20240403	094600	25858585	2990	2990	2990	2990	0
565	20240403	094500	25858585	2990	2990	2990	2990	0
566	20240403	094400	25858585	2990	2990	2990	2980	4
567	20240403	094300	25846645	2985	2985	2985	2980	2166
568	20240403	094200	19381330	2985	2985	2985	2985	27
569	20240403	094100	19300735	2985	2985	2985	2985	0
570	20240403	094000	19300735	2985	2985	2985	2985	67
571	20240403	093900	19100740	2985	2985	2985	2985	107
572	20240403	093800	18781345	2985	2985	2985	2985	0
573	20240403	093700	18781345	2985	2985	2985	2985	97
574	20240403	093600	18491800	2985	2985	2985	2985	1
575	20240403	093500	18488815	2985	2980	2985	2980	661
576	20240403	093400	16519030	2980	2980	2980	2980	3
577	20240403	093300	16510090	2985	2985	2985	2985	34
578	20240403	093200	16408600	2985	2985	2985	2985	2472
579	20240403	093100	9029680	2990	2990	2990	2990	118
580	20240403	093000	8676860	3000	2985	3000	2985	32
581	20240403	092900	8581325	2985	2995	2995	2985	300
582	20240403	092800	7684510	3000	3000	3000	3000	0
583	20240403	092700	7684510	3000	3000	3000	3000	0
584	20240403	092600	7684510	3000	3000	3000	3000	1
585	20240403	092500	7681510	2990	2990	2990	2990	0
586	20240403	092400	7681510	2990	2990	2990	2990	0
587	20240403	092300	7681510	2990	2990	2990	2990	39
588	20240403	092200	7564900	3000	3000	3000	3000	0
589	20240403	092100	7564900	3000	3000	3000	3000	0
590	20240403	092000	7564900	3000	3000	3000	3000	0
591	20240403	091900	7564900	3000	3000	3000	3000	0
592	20240403	091800	7564900	3000	3000	3000	3000	0
593	20240403	091700	7564900	3000	3000	3000	3000	1
594	20240403	091600	7561900	2990	2990	2990	2990	0
595	20240403	091500	7561900	2990	2990	2990	2990	0
596	20240403	091400	7561900	2990	2990	2990	2990	0
597	20240403	091300	7561900	2990	2995	2995	2990	58
598	20240403	091200	7388475	3000	2995	3000	2995	328
599	20240403	091100	6404520	2995	2995	2995	2995	12
600	20240403	091000	6368580	3000	3000	3000	3000	0
601	20240403	090900	6368580	3000	3000	3000	3000	1
602	20240403	090800	6365580	3000	3000	3000	3000	51
603	20240403	090700	6212580	3000	3000	3000	3000	0
604	20240403	090600	6212580	3000	3000	3000	3000	0
605	20240403	090500	6212580	3000	2990	3000	2990	1026
606	20240403	090400	3144780	2995	2995	2995	2995	0
607	20240403	090300	3144780	2995	2995	2995	2995	0
608	20240403	090200	3144780	2995	2995	2995	2995	0
609	20240403	090100	3144780	2995	2985	2995	2985	494
610	20240403	090000	1665630	2985	2985	2985	2985	558