KissMeData/036120/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191100	332434850	2980	2980	2980	2980	8240
3	20240402	191000	332434850	2980	2980	2980	2980	0
4	20240402	190900	332434850	2980	2980	2980	2980	0
5	20240402	190800	332434850	2980	2980	2980	2980	0
6	20240402	190700	332434850	2980	2980	2980	2980	0
7	20240402	190600	332434850	2980	2980	2980	2980	0
8	20240402	190500	332434850	2980	2980	2980	2980	0
9	20240402	190400	332434850	2980	2980	2980	2980	0
10	20240402	190300	332434850	2980	2980	2980	2980	0
11	20240402	190200	332434850	2980	2980	2980	2980	0
12	20240402	190100	332434850	2980	2980	2980	2980	0
13	20240402	190000	332434850	2980	2980	2980	2980	0
14	20240402	185900	332434850	2980	2980	2980	2980	0
15	20240402	185800	332434850	2980	2980	2980	2980	0
16	20240402	185700	332434850	2980	2980	2980	2980	0
17	20240402	185600	332434850	2980	2980	2980	2980	0
18	20240402	185500	332434850	2980	2980	2980	2980	0
19	20240402	185400	332434850	2980	2980	2980	2980	0
20	20240402	185300	332434850	2980	2980	2980	2980	0
21	20240402	185200	332434850	2980	2980	2980	2980	0
22	20240402	185100	332434850	2980	2980	2980	2980	0
23	20240402	185000	332434850	2980	2980	2980	2980	0
24	20240402	184900	332434850	2980	2980	2980	2980	0
25	20240402	184800	332434850	2980	2980	2980	2980	0
26	20240402	184700	332434850	2980	2980	2980	2980	0
27	20240402	184600	332434850	2980	2980	2980	2980	0
28	20240402	184500	332434850	2980	2980	2980	2980	0
29	20240402	184400	332434850	2980	2980	2980	2980	0
30	20240402	184300	332434850	2980	2980	2980	2980	0
31	20240402	184200	332434850	2980	2980	2980	2980	0
32	20240402	184100	332434850	2980	2980	2980	2980	8240
33	20240402	184000	332434850	2980	2980	2980	2980	0
34	20240402	183900	332434850	2980	2980	2980	2980	0
35	20240402	183800	332434850	2980	2980	2980	2980	0
36	20240402	183700	332434850	2980	2980	2980	2980	0
37	20240402	183600	332434850	2980	2980	2980	2980	0
38	20240402	183500	332434850	2980	2980	2980	2980	0
39	20240402	183400	332434850	2980	2980	2980	2980	0
40	20240402	183300	332434850	2980	2980	2980	2980	0
41	20240402	183200	332434850	2980	2980	2980	2980	0
42	20240402	183100	332434850	2980	2980	2980	2980	0
43	20240402	183000	332434850	2980	2980	2980	2980	0
44	20240402	182900	332434850	2980	2980	2980	2980	0
45	20240402	182800	332434850	2980	2980	2980	2980	0
46	20240402	182700	332434850	2980	2980	2980	2980	0
47	20240402	182600	332434850	2980	2980	2980	2980	0
48	20240402	182500	332434850	2980	2980	2980	2980	0
49	20240402	182400	332434850	2980	2980	2980	2980	0
50	20240402	182300	332434850	2980	2980	2980	2980	0
51	20240402	182200	332434850	2980	2980	2980	2980	0
52	20240402	182100	332434850	2980	2980	2980	2980	0
53	20240402	182000	332434850	2980	2980	2980	2980	0
54	20240402	181900	332434850	2980	2980	2980	2980	0
55	20240402	181800	332434850	2980	2980	2980	2980	0
56	20240402	181700	332434850	2980	2980	2980	2980	0
57	20240402	181600	332434850	2980	2980	2980	2980	0
58	20240402	181500	332434850	2980	2980	2980	2980	0
59	20240402	181400	332434850	2980	2980	2980	2980	0
60	20240402	181300	332434850	2980	2980	2980	2980	0
61	20240402	181200	332434850	2980	2980	2980	2980	0
62	20240402	181100	332434850	2980	2980	2980	2980	8240
63	20240402	181000	332434850	2980	2980	2980	2980	0
64	20240402	180900	332434850	2980	2980	2980	2980	0
65	20240402	180800	332434850	2980	2980	2980	2980	0
66	20240402	180700	332434850	2980	2980	2980	2980	0
67	20240402	180600	332434850	2980	2980	2980	2980	0
68	20240402	180500	332434850	2980	2980	2980	2980	0
69	20240402	180400	332434850	2980	2980	2980	2980	0
70	20240402	180300	332434850	2980	2980	2980	2980	0
71	20240402	180200	332434850	2980	2980	2980	2980	0
72	20240402	180100	332434850	2980	2980	2980	2980	0
73	20240402	180000	332434850	2980	2980	2980	2980	0
74	20240402	175900	332434850	2980	2980	2980	2980	0
75	20240402	175800	332434850	2980	2980	2980	2980	0
76	20240402	175700	332434850	2980	2980	2980	2980	0
77	20240402	175600	332434850	2980	2980	2980	2980	0
78	20240402	175500	332434850	2980	2980	2980	2980	0
79	20240402	175400	332434850	2980	2980	2980	2980	0
80	20240402	175300	332434850	2980	2980	2980	2980	0
81	20240402	175200	332434850	2980	2980	2980	2980	0
82	20240402	175100	332434850	2980	2980	2980	2980	0
83	20240402	175000	332434850	2980	2980	2980	2980	0
84	20240402	174900	332434850	2980	2980	2980	2980	0
85	20240402	174800	332434850	2980	2980	2980	2980	0
86	20240402	174700	332434850	2980	2980	2980	2980	0
87	20240402	174600	332434850	2980	2980	2980	2980	0
88	20240402	174500	332434850	2980	2980	2980	2980	0
89	20240402	174400	332434850	2980	2980	2980	2980	0
90	20240402	174300	332434850	2980	2980	2980	2980	0
91	20240402	174200	332434850	2980	2980	2980	2980	0
92	20240402	174100	332434850	2980	2980	2980	2980	8240
93	20240402	174000	332434850	2980	2980	2980	2980	0
94	20240402	173900	332434850	2980	2980	2980	2980	0
95	20240402	173800	332434850	2980	2980	2980	2980	0
96	20240402	173700	332434850	2980	2980	2980	2980	0
97	20240402	173600	332434850	2980	2980	2980	2980	0
98	20240402	173500	332434850	2980	2980	2980	2980	0
99	20240402	173400	332434850	2980	2980	2980	2980	0
100	20240402	173300	332434850	2980	2980	2980	2980	0
101	20240402	173200	332434850	2980	2980	2980	2980	0
102	20240402	173100	332434850	2980	2980	2980	2980	0
103	20240402	173000	332434850	2980	2980	2980	2980	0
104	20240402	172900	332434850	2980	2980	2980	2980	0
105	20240402	172800	332434850	2980	2980	2980	2980	0
106	20240402	172700	332434850	2980	2980	2980	2980	0
107	20240402	172600	332434850	2980	2980	2980	2980	0
108	20240402	172500	332434850	2980	2980	2980	2980	0
109	20240402	172400	332434850	2980	2980	2980	2980	0
110	20240402	172300	332434850	2980	2980	2980	2980	0
111	20240402	172200	332434850	2980	2980	2980	2980	0
112	20240402	172100	332434850	2980	2980	2980	2980	0
113	20240402	172000	332434850	2980	2980	2980	2980	0
114	20240402	171900	332434850	2980	2980	2980	2980	0
115	20240402	171800	332434850	2980	2980	2980	2980	0
116	20240402	171700	332434850	2980	2980	2980	2980	0
117	20240402	171600	332434850	2980	2980	2980	2980	0
118	20240402	171500	332434850	2980	2980	2980	2980	0
119	20240402	171400	332434850	2980	2980	2980	2980	0
120	20240402	171300	332434850	2980	2980	2980	2980	0
121	20240402	171200	332434850	2980	2980	2980	2980	0
122	20240402	171100	332434850	2980	2980	2980	2980	8240
123	20240402	171000	332434850	2980	2980	2980	2980	0
124	20240402	170900	332434850	2980	2980	2980	2980	0
125	20240402	170800	332434850	2980	2980	2980	2980	0
126	20240402	170700	332434850	2980	2980	2980	2980	0
127	20240402	170600	332434850	2980	2980	2980	2980	0
128	20240402	170500	332434850	2980	2980	2980	2980	0
129	20240402	170400	332434850	2980	2980	2980	2980	0
130	20240402	170300	332434850	2980	2980	2980	2980	0
131	20240402	170200	332434850	2980	2980	2980	2980	0
132	20240402	170100	332434850	2980	2980	2980	2980	0
133	20240402	170000	332434850	2980	2980	2980	2980	0
134	20240402	165900	332434850	2980	2980	2980	2980	0
135	20240402	165800	332434850	2980	2980	2980	2980	0
136	20240402	165700	332434850	2980	2980	2980	2980	0
137	20240402	165600	332434850	2980	2980	2980	2980	0
138	20240402	165500	332434850	2980	2980	2980	2980	0
139	20240402	165400	332434850	2980	2980	2980	2980	0
140	20240402	165300	332434850	2980	2980	2980	2980	0
141	20240402	165200	332434850	2980	2980	2980	2980	0
142	20240402	165100	332434850	2980	2980	2980	2980	0
143	20240402	165000	332434850	2980	2980	2980	2980	0
144	20240402	164900	332434850	2980	2980	2980	2980	0
145	20240402	164800	332434850	2980	2980	2980	2980	0
146	20240402	164700	332434850	2980	2980	2980	2980	0
147	20240402	164600	332434850	2980	2980	2980	2980	0
148	20240402	164500	332434850	2980	2980	2980	2980	0
149	20240402	164400	332434850	2980	2980	2980	2980	0
150	20240402	164300	332434850	2980	2980	2980	2980	0
151	20240402	164200	332434850	2980	2980	2980	2980	0
152	20240402	164100	332434850	2980	2980	2980	2980	8240
153	20240402	164000	332434850	2980	2980	2980	2980	0
154	20240402	163900	332434850	2980	2980	2980	2980	0
155	20240402	163800	332434850	2980	2980	2980	2980	0
156	20240402	163700	332434850	2980	2980	2980	2980	0
157	20240402	163600	332434850	2980	2980	2980	2980	0
158	20240402	163500	332434850	2980	2980	2980	2980	0
159	20240402	163400	332434850	2980	2980	2980	2980	0
160	20240402	163300	332434850	2980	2980	2980	2980	0
161	20240402	163200	332434850	2980	2980	2980	2980	0
162	20240402	163100	332434850	2980	2980	2980	2980	0
163	20240402	163000	332434850	2980	2980	2980	2980	0
164	20240402	162900	332434850	2980	2980	2980	2980	0
165	20240402	162800	332434850	2980	2980	2980	2980	0
166	20240402	162700	332434850	2980	2980	2980	2980	0
167	20240402	162600	332434850	2980	2980	2980	2980	0
168	20240402	162500	332434850	2980	2980	2980	2980	0
169	20240402	162400	332434850	2980	2980	2980	2980	0
170	20240402	162300	332434850	2980	2980	2980	2980	0
171	20240402	162200	332434850	2980	2980	2980	2980	0
172	20240402	162100	332434850	2980	2980	2980	2980	0
173	20240402	162000	332434850	2980	2980	2980	2980	0
174	20240402	161900	332434850	2980	2980	2980	2980	0
175	20240402	161800	332434850	2980	2980	2980	2980	0
176	20240402	161700	332434850	2980	2980	2980	2980	0
177	20240402	161600	332434850	2980	2980	2980	2980	0
178	20240402	161500	332434850	2980	2980	2980	2980	0
179	20240402	161400	332434850	2980	2980	2980	2980	0
180	20240402	161300	332434850	2980	2980	2980	2980	0
181	20240402	161200	332434850	2980	2980	2980	2980	0
182	20240402	161100	332434850	2980	2980	2980	2980	8240
183	20240402	161000	332434850	2980	2980	2980	2980	0
184	20240402	160900	332434850	2980	2980	2980	2980	0
185	20240402	160800	332434850	2980	2980	2980	2980	0
186	20240402	160700	332434850	2980	2980	2980	2980	0
187	20240402	160600	332434850	2980	2980	2980	2980	0
188	20240402	160500	332434850	2980	2980	2980	2980	0
189	20240402	160400	332434850	2980	2980	2980	2980	0
190	20240402	160300	332434850	2980	2980	2980	2980	0
191	20240402	160200	332434850	2980	2980	2980	2980	0
192	20240402	160100	332434850	2980	2980	2980	2980	0
193	20240402	160000	332434850	2980	2980	2980	2980	0
194	20240402	155900	332434850	2980	2980	2980	2980	0
195	20240402	155800	332434850	2980	2980	2980	2980	0
196	20240402	155700	332434850	2980	2980	2980	2980	0
197	20240402	155600	332434850	2980	2980	2980	2980	0
198	20240402	155500	332434850	2980	2980	2980	2980	0
199	20240402	155400	332434850	2980	2980	2980	2980	0
200	20240402	155300	332434850	2980	2980	2980	2980	0
201	20240402	155200	332434850	2980	2980	2980	2980	0
202	20240402	155100	332434850	2980	2980	2980	2980	0
203	20240402	155000	332434850	2980	2980	2980	2980	0
204	20240402	154900	332434850	2980	2980	2980	2980	0
205	20240402	154800	332434850	2980	2980	2980	2980	0
206	20240402	154700	332434850	2980	2980	2980	2980	0
207	20240402	154600	332434850	2980	2980	2980	2980	0
208	20240402	154500	332434850	2980	2980	2980	2980	0
209	20240402	154400	332434850	2980	2980	2980	2980	0
210	20240402	154300	332434850	2980	2980	2980	2980	0
211	20240402	154200	332434850	2980	2980	2980	2980	0
212	20240402	154100	332434850	2980	2980	2980	2980	8240
213	20240402	154000	332434850	2980	2980	2980	2980	0
214	20240402	153900	332434850	2980	2980	2980	2980	0
215	20240402	153800	332434850	2980	2980	2980	2980	0
216	20240402	153700	332434850	2980	2980	2980	2980	0
217	20240402	153600	332434850	2980	2980	2980	2980	0
218	20240402	153500	332434850	2980	2980	2980	2980	0
219	20240402	153400	332434850	2980	2980	2980	2980	0
220	20240402	153300	332434850	2980	2980	2980	2980	0
221	20240402	153200	332434850	2980	2980	2980	2980	0
222	20240402	153100	332434850	2980	2980	2980	2980	0
223	20240402	153000	332434850	2980	2980	2980	2980	8240
224	20240402	152900	307879650	2970	2970	2970	2970	0
225	20240402	152800	307879650	2970	2970	2970	2970	0
226	20240402	152700	307879650	2970	2970	2970	2970	0
227	20240402	152600	307879650	2970	2970	2970	2970	0
228	20240402	152500	307879650	2970	2970	2970	2970	0
229	20240402	152400	307879650	2970	2970	2970	2970	0
230	20240402	152300	307879650	2970	2970	2970	2970	0
231	20240402	152200	307879650	2970	2970	2970	2970	0
232	20240402	152100	307879650	2970	2970	2970	2970	0
233	20240402	152000	307879650	2970	2970	2970	2970	0
234	20240402	151900	307879650	2970	2970	2980	2970	1998
235	20240402	151800	301935130	2970	2970	2975	2970	131
236	20240402	151700	301546055	2970	2975	2975	2970	1685
237	20240402	151600	296537265	2975	2985	2985	2975	905
238	20240402	151500	293838855	2985	2975	2985	2975	4107
239	20240402	151400	281605465	2980	2980	2985	2975	2082
240	20240402	151300	275404605	2975	2970	2985	2970	2753
241	20240402	151200	267214250	2970	2955	2985	2955	4625
242	20240402	151100	253453180	2955	2940	2955	2940	5732
243	20240402	151000	236548885	2945	2940	2945	2940	362
244	20240402	150900	235484545	2945	2945	2945	2945	15
245	20240402	150800	235440370	2945	2945	2945	2945	4
246	20240402	150700	235428590	2945	2945	2945	2945	0
247	20240402	150600	235428590	2945	2945	2945	2945	0
248	20240402	150500	235428590	2945	2945	2945	2945	3
249	20240402	150400	235419755	2935	2945	2945	2935	2004
250	20240402	150300	229534920	2940	2950	2950	2940	1285
251	20240402	150200	225755400	2950	2945	2950	2945	11
252	20240402	150100	225722975	2950	2950	2950	2950	7
253	20240402	150000	225702325	2950	2945	2950	2945	145
254	20240402	145900	225275260	2945	2945	2950	2945	882
255	20240402	145800	222677690	2950	2950	2950	2950	5
256	20240402	145700	222662940	2945	2945	2945	2945	390
257	20240402	145600	221514390	2950	2950	2950	2950	1
258	20240402	145500	221511440	2945	2945	2950	2945	306
259	20240402	145400	220609495	2950	2945	2950	2945	9
260	20240402	145300	220582965	2950	2950	2950	2945	1568
261	20240402	145200	215957375	2950	2940	2950	2940	1067
262	20240402	145100	212812270	2945	2945	2945	2945	0
263	20240402	145000	212812270	2945	2945	2945	2945	15
264	20240402	144900	212768095	2945	2935	2945	2935	9551
265	20240402	144800	184666185	2930	2935	2935	2930	5
266	20240402	144700	184651515	2930	2935	2935	2930	1010
267	20240402	144600	181688640	2925	2925	2925	2925	0
268	20240402	144500	181688640	2925	2935	2935	2925	71
269	20240402	144400	181480945	2935	2930	2935	2930	3424
270	20240402	144300	171433725	2925	2925	2925	2925	101
271	20240402	144200	171138300	2930	2930	2930	2930	6
272	20240402	144100	171120720	2930	2930	2930	2930	300
273	20240402	144000	170241720	2930	2930	2930	2930	126
274	20240402	143900	169872540	2930	2930	2930	2930	15
275	20240402	143800	169828590	2930	2930	2930	2930	5
276	20240402	143700	169813940	2930	2930	2930	2930	0
277	20240402	143600	169813940	2930	2930	2930	2930	0
278	20240402	143500	169813940	2930	2915	2930	2915	4
279	20240402	143400	169802235	2930	2930	2930	2930	305
280	20240402	143300	168908585	2930	2930	2930	2930	0
281	20240402	143200	168908585	2930	2930	2930	2930	6
282	20240402	143100	168891005	2915	2915	2915	2915	0
283	20240402	143000	168891005	2915	2930	2930	2915	315
284	20240402	142900	167969555	2930	2930	2930	2930	22
285	20240402	142800	167905095	2930	2930	2930	2930	4
286	20240402	142700	167893375	2925	2925	2925	2925	0
287	20240402	142600	167893375	2925	2925	2925	2925	269
288	20240402	142500	167106550	2925	2930	2930	2925	9
289	20240402	142400	167080205	2930	2930	2930	2930	4
290	20240402	142300	167068485	2925	2925	2925	2925	0
291	20240402	142200	167068485	2925	2925	2925	2925	1
292	20240402	142100	167065560	2925	2930	2930	2925	1667
293	20240402	142000	162181255	2930	2930	2930	2930	15
294	20240402	141900	162137305	2930	2930	2930	2930	16
295	20240402	141800	162090425	2930	2930	2930	2930	4
296	20240402	141700	162078705	2930	2905	2930	2905	108
297	20240402	141600	161764215	2905	2930	2930	2905	2054
298	20240402	141500	155787995	2930	2910	2930	2910	32
299	20240402	141400	155694835	2930	2930	2930	2930	5
300	20240402	141300	155680185	2930	2930	2930	2930	0
301	20240402	141200	155680185	2930	2930	2930	2930	8
302	20240402	141100	155656745	2930	2930	2930	2930	0
303	20240402	141000	155656745	2930	2930	2930	2930	14
304	20240402	140900	155615725	2910	2930	2930	2910	106
305	20240402	140800	155306945	2930	2930	2930	2915	47
306	20240402	140700	155169610	2930	2930	2930	2930	33
307	20240402	140600	155072920	2930	2930	2930	2930	0
308	20240402	140500	155072920	2930	2930	2930	2930	4
309	20240402	140400	155061200	2930	2915	2930	2915	73
310	20240402	140300	154848330	2915	2915	2915	2915	0
311	20240402	140200	154848330	2915	2915	2915	2915	5
312	20240402	140100	154833755	2915	2915	2915	2915	13
313	20240402	140000	154795860	2915	2915	2915	2915	14
314	20240402	135900	154755050	2915	2915	2915	2915	13
315	20240402	135800	154717155	2915	2915	2915	2915	4
316	20240402	135700	154705495	2915	2915	2915	2915	27
317	20240402	135600	154626790	2915	2915	2915	2915	92
318	20240402	135500	154358610	2915	2910	2915	2900	3433
319	20240402	135400	144396320	2930	2930	2930	2930	232
320	20240402	135300	143716560	2930	2930	2930	2930	0
321	20240402	135200	143716560	2930	2930	2930	2930	7
322	20240402	135100	143696050	2930	2930	2930	2930	152
323	20240402	135000	143250690	2930	2930	2930	2930	356
324	20240402	134900	142207610	2930	2930	2930	2930	16
325	20240402	134800	142160730	2930	2930	2930	2930	5
326	20240402	134700	142146080	2930	2930	2930	2930	30
327	20240402	134600	142058180	2930	2930	2930	2930	0
328	20240402	134500	142058180	2930	2930	2930	2930	2
329	20240402	134400	142052320	2930	2930	2930	2930	15
330	20240402	134300	142008370	2930	2930	2930	2930	0
331	20240402	134200	142008370	2930	2925	2930	2925	1506
332	20240402	134100	137602345	2910	2910	2910	2910	0
333	20240402	134000	137602345	2910	2910	2925	2910	26
334	20240402	133900	137526460	2925	2925	2925	2925	16
335	20240402	133800	137479660	2925	2910	2925	2910	404
336	20240402	133700	136303960	2910	2910	2910	2910	0
337	20240402	133600	136303960	2910	2915	2915	2910	115
338	20240402	133500	135969095	2925	2925	2925	2925	397
339	20240402	133400	134807870	2925	2925	2925	2925	51
340	20240402	133300	134658695	2920	2920	2920	2920	209
341	20240402	133200	134048415	2930	2930	2930	2930	14
342	20240402	133100	134007395	2920	2920	2920	2920	26
343	20240402	133000	133931475	2930	2925	2930	2925	514
344	20240402	132900	132426890	2925	2925	2925	2925	15
345	20240402	132800	132383015	2925	2930	2930	2925	25
346	20240402	132700	132309870	2930	2930	2930	2930	30
347	20240402	132600	132221970	2930	2930	2930	2930	0
348	20240402	132500	132221970	2930	2930	2930	2930	3
349	20240402	132400	132213180	2930	2930	2930	2930	5
350	20240402	132300	132198530	2930	2930	2930	2930	0
351	20240402	132200	132198530	2930	2930	2930	2930	26
352	20240402	132100	132122350	2930	2930	2930	2930	150
353	20240402	132000	131682850	2930	2930	2930	2930	15
354	20240402	131900	131638900	2930	2930	2930	2930	14
355	20240402	131800	131597880	2930	2930	2930	2930	5
356	20240402	131700	131583230	2930	2930	2930	2930	30
357	20240402	131600	131495330	2930	2930	2930	2930	0
358	20240402	131500	131495330	2930	2920	2930	2920	33
359	20240402	131400	131398940	2930	2930	2930	2930	5
360	20240402	131300	131384290	2930	2930	2930	2930	0
361	20240402	131200	131384290	2930	2930	2930	2930	28
362	20240402	131100	131302250	2930	2930	2930	2930	165
363	20240402	131000	130818800	2930	2930	2930	2930	14
364	20240402	130900	130777780	2930	2925	2930	2925	1063
365	20240402	130800	127668420	2930	2930	2930	2930	4
366	20240402	130700	127656700	2925	2925	2925	2925	1
367	20240402	130600	127653775	2930	2930	2930	2930	0
368	20240402	130500	127653775	2930	2930	2930	2930	3
369	20240402	130400	127644985	2930	2930	2930	2930	4
370	20240402	130300	127633265	2930	2930	2930	2930	0
371	20240402	130200	127633265	2930	2925	2930	2925	44
372	20240402	130100	127504440	2935	2935	2935	2935	135
373	20240402	130000	127108215	2935	2935	2935	2935	15
374	20240402	125900	127064190	2935	2935	2935	2935	14
375	20240402	125800	127023100	2935	2935	2935	2935	4
376	20240402	125700	127011360	2935	2935	2935	2935	30
377	20240402	125600	126923310	2935	2935	2935	2935	0
378	20240402	125500	126923310	2935	2935	2935	2935	3
379	20240402	125400	126914505	2925	2935	2935	2925	6
380	20240402	125300	126896905	2935	2935	2935	2935	0
381	20240402	125200	126896905	2935	2935	2935	2935	26
382	20240402	125100	126820595	2935	2935	2935	2935	151
383	20240402	125000	126377410	2935	2935	2935	2930	39
384	20240402	124900	126263065	2935	2935	2935	2935	15
385	20240402	124800	126219040	2930	2930	2930	2930	2
386	20240402	124700	126213180	2930	2930	2930	2930	33
387	20240402	124600	126116490	2930	2930	2930	2930	45
388	20240402	124500	125984640	2930	2930	2930	2930	4
389	20240402	124400	125972920	2930	2910	2930	2910	43
390	20240402	124300	125847690	2905	2905	2905	2905	0
391	20240402	124200	125847690	2905	2930	2935	2905	3172
392	20240402	124100	116601405	2930	2930	2930	2930	150
393	20240402	124000	116161905	2930	2930	2930	2930	17
394	20240402	123900	116112095	2930	2935	2935	2930	16
395	20240402	123800	116065140	2935	2930	2935	2930	1004
396	20240402	123700	113123400	2930	2930	2930	2930	27
397	20240402	123600	113044290	2935	2935	2935	2935	0
398	20240402	123500	113044290	2935	2935	2935	2935	3
399	20240402	123400	113035485	2935	2935	2935	2935	4
400	20240402	123300	113023745	2920	2920	2920	2920	71
401	20240402	123200	112816425	2935	2935	2935	2935	29
402	20240402	123100	112731310	2920	2920	2920	2920	3
403	20240402	123000	112722550	2920	2935	2935	2920	1009
404	20240402	122900	109776045	2935	2935	2935	2935	15
405	20240402	122800	109732020	2935	2935	2935	2935	4
406	20240402	122700	109720280	2935	2935	2935	2935	33
407	20240402	122600	109623425	2935	2935	2935	2935	0
408	20240402	122500	109623425	2935	2935	2935	2935	2
409	20240402	122400	109617555	2935	2935	2935	2935	15
410	20240402	122300	109573530	2935	2935	2935	2935	0
411	20240402	122200	109573530	2935	2935	2935	2935	23
412	20240402	122100	109506025	2935	2935	2935	2935	153
413	20240402	122000	109056970	2940	2940	2940	2940	14
414	20240402	121900	109015810	2940	2940	2940	2940	17
415	20240402	121800	108965830	2935	2935	2935	2935	1
416	20240402	121700	108962895	2920	2920	2920	2920	0
417	20240402	121600	108962895	2920	2920	2920	2920	17
418	20240402	121500	108913255	2925	2935	2940	2920	35
419	20240402	121400	108810600	2945	2945	2945	2945	5
420	20240402	121300	108795875	2940	2940	2940	2940	857
421	20240402	121200	106276295	2940	2935	2940	2935	37
422	20240402	121100	106167555	2935	2940	2940	2935	152
423	20240402	121000	105720685	2940	2940	2940	2940	14
424	20240402	120900	105679525	2940	2940	2940	2940	14
425	20240402	120800	105638365	2940	2940	2940	2940	5
426	20240402	120700	105623665	2940	2940	2940	2940	30
427	20240402	120600	105535465	2940	2940	2940	2940	0
428	20240402	120500	105535465	2940	2940	2940	2940	2
429	20240402	120400	105529585	2940	2940	2940	2940	4
430	20240402	120300	105517825	2940	2940	2940	2940	0
431	20240402	120200	105517825	2940	2940	2940	2940	24
432	20240402	120100	105447265	2940	2940	2940	2940	151
433	20240402	120000	105003325	2940	2940	2940	2940	16
434	20240402	115900	104956285	2940	2940	2940	2940	15
435	20240402	115800	104912185	2940	2940	2940	2940	4
436	20240402	115700	104900425	2940	2940	2940	2940	33
437	20240402	115600	104803405	2940	2940	2940	2940	0
438	20240402	115500	104803405	2940	2940	2940	2940	3
439	20240402	115400	104794585	2940	2940	2940	2940	5
440	20240402	115300	104779885	2940	2920	2940	2920	21
441	20240402	115200	104718545	2940	2940	2940	2940	26
442	20240402	115100	104642105	2940	2940	2940	2940	166
443	20240402	115000	104154065	2920	2940	2940	2920	1013
444	20240402	114900	101190660	2940	2940	2940	2940	21
445	20240402	114800	101128920	2940	2940	2940	2940	5
446	20240402	114700	101114220	2940	2940	2940	2940	77
447	20240402	114600	100887840	2940	2940	2940	2940	0
448	20240402	114500	100887840	2940	2940	2940	2940	354
449	20240402	114400	99847080	2940	2940	2940	2940	4
450	20240402	114300	99835320	2940	2940	2940	2940	54
451	20240402	114200	99676560	2940	2940	2940	2940	29
452	20240402	114100	99591300	2940	2940	2940	2940	135
453	20240402	114000	99194400	2940	2940	2940	2940	15
454	20240402	113900	99150300	2940	2940	2940	2940	14
455	20240402	113800	99109140	2940	2940	2940	2940	3
456	20240402	113700	99100320	2935	2935	2935	2935	665
457	20240402	113600	97148545	2940	2940	2940	2940	0
458	20240402	113500	97148545	2940	2940	2940	2940	2
459	20240402	113400	97142665	2940	2940	2940	2940	4
460	20240402	113300	97130905	2940	2940	2940	2940	0
461	20240402	113200	97130905	2940	2940	2940	2940	27
462	20240402	113100	97051525	2935	2935	2935	2935	0
463	20240402	113000	97051525	2935	2935	2935	2935	492
464	20240402	112900	95607505	2940	2935	2940	2935	116
465	20240402	112800	95266965	2940	2940	2940	2940	5
466	20240402	112700	95252265	2940	2940	2940	2940	30
467	20240402	112600	95164065	2940	2940	2940	2940	0
468	20240402	112500	95164065	2940	2940	2940	2940	3
469	20240402	112400	95155245	2940	2940	2940	2940	5
470	20240402	112300	95140545	2935	2935	2935	2935	0
471	20240402	112200	95140545	2935	2945	2945	2935	51
472	20240402	112100	94990600	2945	2945	2945	2945	1185
473	20240402	112000	91500775	2945	2940	2945	2940	65
474	20240402	111900	91309620	2945	2945	2945	2945	19
475	20240402	111800	91253665	2940	2945	2945	2940	125
476	20240402	111700	90886140	2945	2945	2945	2945	33
477	20240402	111600	90788955	2945	2945	2945	2945	170
478	20240402	111500	90288305	2945	2940	2945	2940	33
479	20240402	111400	90191270	2945	2945	2945	2945	4
480	20240402	111300	90179490	2945	2945	2945	2945	0
481	20240402	111200	90179490	2945	2945	2945	2945	14
482	20240402	111100	90138260	2945	2940	2945	2940	303
483	20240402	111000	89247435	2945	2945	2945	2945	9
484	20240402	110900	89220930	2935	2935	2935	2935	679
485	20240402	110800	87228065	2945	2945	2945	2945	0
486	20240402	110700	87228065	2945	2945	2945	2945	30
487	20240402	110600	87139715	2945	2940	2945	2940	50
488	20240402	110500	86992665	2930	2940	2940	2930	139
489	20240402	110400	86584650	2945	2945	2945	2945	0
490	20240402	110300	86584650	2945	2945	2945	2945	1
491	20240402	110200	86581705	2945	2945	2945	2945	1
492	20240402	110100	86578760	2940	2940	2940	2940	150
493	20240402	110000	86137760	2940	2940	2940	2940	0
494	20240402	105900	86137760	2940	2940	2940	2940	0
495	20240402	105800	86137760	2940	2940	2940	2940	0
496	20240402	105700	86137760	2940	2940	2940	2940	30
497	20240402	105600	86049560	2940	2940	2940	2940	0
498	20240402	105500	86049560	2940	2940	2940	2940	0
499	20240402	105400	86049560	2940	2940	2940	2940	0
500	20240402	105300	86049560	2940	2940	2940	2940	0
501	20240402	105200	86049560	2940	2940	2940	2940	0
502	20240402	105100	86049560	2940	2940	2940	2940	300
503	20240402	105000	85167560	2940	2940	2940	2940	0
504	20240402	104900	85167560	2940	2940	2940	2940	0
505	20240402	104800	85167560	2940	2940	2940	2940	0
506	20240402	104700	85167560	2940	2940	2940	2940	61
507	20240402	104600	84988220	2945	2945	2945	2945	0
508	20240402	104500	84988220	2945	2945	2945	2945	0
509	20240402	104400	84988220	2945	2935	2945	2935	1001
510	20240402	104300	82045685	2935	2935	2935	2935	5
511	20240402	104200	82031010	2920	2920	2920	2920	0
512	20240402	104100	82031010	2920	2920	2920	2920	0
513	20240402	104000	82031010	2920	2920	2920	2920	300
514	20240402	103900	81155010	2920	2920	2920	2920	0
515	20240402	103800	81155010	2920	2920	2920	2920	0
516	20240402	103700	81155010	2920	2925	2925	2920	350
517	20240402	103600	80132570	2925	2925	2925	2925	0
518	20240402	103500	80132570	2925	2925	2925	2925	0
519	20240402	103400	80132570	2925	2925	2925	2925	0
520	20240402	103300	80132570	2925	2925	2925	2925	0
521	20240402	103200	80132570	2925	2930	2930	2925	332
522	20240402	103100	79160660	2930	2930	2930	2930	288
523	20240402	103000	78316820	2930	2930	2930	2930	0
524	20240402	102900	78316820	2930	2925	2930	2925	60
525	20240402	102800	78141270	2920	2920	2920	2920	17
526	20240402	102700	78091630	2930	2930	2930	2930	30
527	20240402	102600	78003730	2930	2930	2930	2930	0
528	20240402	102500	78003730	2930	2930	2930	2930	0
529	20240402	102400	78003730	2930	2930	2930	2930	0
530	20240402	102300	78003730	2930	2920	2930	2920	2000
531	20240402	102200	72158990	2920	2920	2920	2920	20
532	20240402	102100	72100590	2915	2915	2915	2915	300
533	20240402	102000	71226090	2915	2915	2915	2915	102
534	20240402	101900	70928760	2920	2920	2920	2920	500
535	20240402	101800	69468760	2920	2920	2920	2920	0
536	20240402	101700	69468760	2920	2920	2920	2920	27
537	20240402	101600	69389920	2920	2920	2920	2920	511
538	20240402	101500	67897800	2920	2920	2920	2920	30
539	20240402	101400	67810200	2920	2925	2925	2920	1356
540	20240402	101300	63849630	2925	2925	2925	2925	0
541	20240402	101200	63849630	2925	2925	2925	2925	0
542	20240402	101100	63849630	2925	2925	2925	2925	248
543	20240402	101000	63124230	2925	2925	2925	2925	1468
544	20240402	100900	58830330	2925	2925	2925	2925	164
545	20240402	100800	58350630	2930	2930	2930	2930	10
546	20240402	100700	58321330	2930	2930	2930	2930	30
547	20240402	100600	58233430	2930	2930	2930	2930	40
548	20240402	100500	58116230	2930	2930	2930	2930	0
549	20240402	100400	58116230	2930	2930	2930	2930	184
550	20240402	100300	57577110	2930	2930	2930	2930	10
551	20240402	100200	57547810	2930	2930	2930	2930	2
552	20240402	100100	57541950	2930	2930	2930	2930	135
553	20240402	100000	57146400	2930	2930	2930	2930	0
554	20240402	095900	57146400	2930	2930	2930	2930	1
555	20240402	095800	57143470	2930	2930	2930	2930	2
556	20240402	095700	57137610	2930	2930	2930	2930	101
557	20240402	095600	56841680	2930	2930	2930	2930	1
558	20240402	095500	56838750	2925	2925	2925	2925	99
559	20240402	095400	56549175	2925	2930	2930	2925	114
560	20240402	095300	56215720	2925	2930	2930	2925	1740
561	20240402	095200	51123995	2930	2930	2930	2930	0
562	20240402	095100	51123995	2930	2930	2930	2930	100
563	20240402	095000	50830995	2930	2930	2930	2930	1
564	20240402	094900	50828065	2935	2935	2935	2935	1
565	20240402	094800	50825130	2925	2935	2935	2925	1985
566	20240402	094700	45018685	2935	2930	2935	2930	180
567	20240402	094600	44491235	2930	2930	2930	2930	0
568	20240402	094500	44491235	2930	2935	2935	2930	826
569	20240402	094400	42070305	2935	2935	2935	2935	0
570	20240402	094300	42070305	2935	2935	2935	2935	0
571	20240402	094200	42070305	2935	2935	2935	2935	0
572	20240402	094100	42070305	2935	2935	2935	2935	0
573	20240402	094000	42070305	2935	2935	2935	2935	0
574	20240402	093900	42070305	2935	2935	2935	2935	397
575	20240402	093800	40905110	2935	2935	2935	2935	579
576	20240402	093700	39205745	2935	2935	2935	2935	140
577	20240402	093600	38794845	2935	2935	2935	2935	30
578	20240402	093500	38706795	2940	2940	2940	2940	10
579	20240402	093400	38677395	2940	2940	2940	2940	0
580	20240402	093300	38677395	2940	2940	2940	2940	0
581	20240402	093200	38677395	2940	2935	2940	2935	100
582	20240402	093100	38383745	2940	2935	2940	2935	150
583	20240402	093000	37943190	2940	2940	2940	2940	21
584	20240402	092900	37881450	2920	2920	2920	2920	0
585	20240402	092800	37881450	2920	2920	2920	2920	0
586	20240402	092700	37881450	2920	2920	2920	2920	300
587	20240402	092600	37005450	2940	2940	2940	2940	6
588	20240402	092500	36987810	2925	2925	2925	2925	2368
589	20240402	092400	30061410	2925	2925	2925	2925	602
590	20240402	092300	28300560	2930	2930	2930	2930	160
591	20240402	092200	27831760	2930	2930	2930	2930	0
592	20240402	092100	27831760	2930	2930	2930	2930	0
593	20240402	092000	27831760	2930	2930	2930	2930	574
594	20240402	091900	26149940	2930	2930	2930	2930	200
595	20240402	091800	25563940	2930	2935	2935	2930	3149
596	20240402	091700	16335625	2935	2935	2935	2935	400
597	20240402	091600	15161625	2935	2935	2935	2935	10
598	20240402	091500	15132275	2935	2935	2935	2935	412
599	20240402	091400	13923055	2935	2935	2935	2935	81
600	20240402	091300	13685320	2935	2935	2935	2935	50
601	20240402	091200	13538570	2935	2935	2935	2935	190
602	20240402	091100	12980920	2930	2930	2930	2930	300
603	20240402	091000	12101920	2945	2945	2945	2945	15
604	20240402	090900	12057745	2945	2945	2945	2945	1621
605	20240402	090800	7283900	2950	2950	2950	2950	0
606	20240402	090700	7283900	2950	2950	2950	2950	24
607	20240402	090600	7213100	2950	2950	2950	2950	101
608	20240402	090500	6915150	2950	2950	2950	2950	50
609	20240402	090400	6767650	2950	2920	2950	2920	76
610	20240402	090300	6543600	2925	2950	2950	2925	145
611	20240402	090200	6117000	2950	2950	2950	2930	166
612	20240402	090100	5627910	2945	2930	2945	2930	442
613	20240402	090000	4328500	2920	2925	2925	2920	1480