KissMeData/036120/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191000	633208920	2935	2935	2935	2935	3079
3	20240403	190900	633208920	2935	2935	2935	2935	0
4	20240403	190800	633208920	2935	2935	2935	2935	0
5	20240403	190700	633208920	2935	2935	2935	2935	0
6	20240403	190600	633208920	2935	2935	2935	2935	0
7	20240403	190500	633208920	2935	2935	2935	2935	0
8	20240403	190400	633208920	2935	2935	2935	2935	0
9	20240403	190300	633208920	2935	2935	2935	2935	0
10	20240403	190200	633208920	2935	2935	2935	2935	0
11	20240403	190100	633208920	2935	2935	2935	2935	0
12	20240403	190000	633208920	2935	2935	2935	2935	0
13	20240403	185900	633208920	2935	2935	2935	2935	0
14	20240403	185800	633208920	2935	2935	2935	2935	0
15	20240403	185700	633208920	2935	2935	2935	2935	0
16	20240403	185600	633208920	2935	2935	2935	2935	0
17	20240403	185500	633208920	2935	2935	2935	2935	0
18	20240403	185400	633208920	2935	2935	2935	2935	0
19	20240403	185300	633208920	2935	2935	2935	2935	0
20	20240403	185200	633208920	2935	2935	2935	2935	0
21	20240403	185100	633208920	2935	2935	2935	2935	0
22	20240403	185000	633208920	2935	2935	2935	2935	0
23	20240403	184900	633208920	2935	2935	2935	2935	0
24	20240403	184800	633208920	2935	2935	2935	2935	0
25	20240403	184700	633208920	2935	2935	2935	2935	0
26	20240403	184600	633208920	2935	2935	2935	2935	0
27	20240403	184500	633208920	2935	2935	2935	2935	0
28	20240403	184400	633208920	2935	2935	2935	2935	0
29	20240403	184300	633208920	2935	2935	2935	2935	0
30	20240403	184200	633208920	2935	2935	2935	2935	0
31	20240403	184100	633208920	2935	2935	2935	2935	0
32	20240403	184000	633208920	2935	2935	2935	2935	3079
33	20240403	183900	633208920	2935	2935	2935	2935	0
34	20240403	183800	633208920	2935	2935	2935	2935	0
35	20240403	183700	633208920	2935	2935	2935	2935	0
36	20240403	183600	633208920	2935	2935	2935	2935	0
37	20240403	183500	633208920	2935	2935	2935	2935	0
38	20240403	183400	633208920	2935	2935	2935	2935	0
39	20240403	183300	633208920	2935	2935	2935	2935	0
40	20240403	183200	633208920	2935	2935	2935	2935	0
41	20240403	183100	633208920	2935	2935	2935	2935	0
42	20240403	183000	633208920	2935	2935	2935	2935	0
43	20240403	182900	633208920	2935	2935	2935	2935	0
44	20240403	182800	633208920	2935	2935	2935	2935	0
45	20240403	182700	633208920	2935	2935	2935	2935	0
46	20240403	182600	633208920	2935	2935	2935	2935	0
47	20240403	182500	633208920	2935	2935	2935	2935	0
48	20240403	182400	633208920	2935	2935	2935	2935	0
49	20240403	182300	633208920	2935	2935	2935	2935	0
50	20240403	182200	633208920	2935	2935	2935	2935	0
51	20240403	182100	633208920	2935	2935	2935	2935	0
52	20240403	182000	633208920	2935	2935	2935	2935	0
53	20240403	181900	633208920	2935	2935	2935	2935	0
54	20240403	181800	633208920	2935	2935	2935	2935	0
55	20240403	181700	633208920	2935	2935	2935	2935	0
56	20240403	181600	633208920	2935	2935	2935	2935	0
57	20240403	181500	633208920	2935	2935	2935	2935	0
58	20240403	181400	633208920	2935	2935	2935	2935	0
59	20240403	181300	633208920	2935	2935	2935	2935	0
60	20240403	181200	633208920	2935	2935	2935	2935	0
61	20240403	181100	633208920	2935	2935	2935	2935	0
62	20240403	181000	633208920	2935	2935	2935	2935	3079
63	20240403	180900	633208920	2935	2935	2935	2935	0
64	20240403	180800	633208920	2935	2935	2935	2935	0
65	20240403	180700	633208920	2935	2935	2935	2935	0
66	20240403	180600	633208920	2935	2935	2935	2935	0
67	20240403	180500	633208920	2935	2935	2935	2935	0
68	20240403	180400	633208920	2935	2935	2935	2935	0
69	20240403	180300	633208920	2935	2935	2935	2935	0
70	20240403	180200	633208920	2935	2935	2935	2935	0
71	20240403	180100	633208920	2935	2935	2935	2935	0
72	20240403	180000	633208920	2935	2935	2935	2935	0
73	20240403	175900	633208920	2935	2935	2935	2935	0
74	20240403	175800	633208920	2935	2935	2935	2935	0
75	20240403	175700	633208920	2935	2935	2935	2935	0
76	20240403	175600	633208920	2935	2935	2935	2935	0
77	20240403	175500	633208920	2935	2935	2935	2935	0
78	20240403	175400	633208920	2935	2935	2935	2935	0
79	20240403	175300	633208920	2935	2935	2935	2935	0
80	20240403	175200	633208920	2935	2935	2935	2935	0
81	20240403	175100	633208920	2935	2935	2935	2935	0
82	20240403	175000	633208920	2935	2935	2935	2935	0
83	20240403	174900	633208920	2935	2935	2935	2935	0
84	20240403	174800	633208920	2935	2935	2935	2935	0
85	20240403	174700	633208920	2935	2935	2935	2935	0
86	20240403	174600	633208920	2935	2935	2935	2935	0
87	20240403	174500	633208920	2935	2935	2935	2935	0
88	20240403	174400	633208920	2935	2935	2935	2935	0
89	20240403	174300	633208920	2935	2935	2935	2935	0
90	20240403	174200	633208920	2935	2935	2935	2935	0
91	20240403	174100	633208920	2935	2935	2935	2935	0
92	20240403	174000	633208920	2935	2935	2935	2935	3079
93	20240403	173900	633208920	2935	2935	2935	2935	0
94	20240403	173800	633208920	2935	2935	2935	2935	0
95	20240403	173700	633208920	2935	2935	2935	2935	0
96	20240403	173600	633208920	2935	2935	2935	2935	0
97	20240403	173500	633208920	2935	2935	2935	2935	0
98	20240403	173400	633208920	2935	2935	2935	2935	0
99	20240403	173300	633208920	2935	2935	2935	2935	0
100	20240403	173200	633208920	2935	2935	2935	2935	0
101	20240403	173100	633208920	2935	2935	2935	2935	0
102	20240403	173000	633208920	2935	2935	2935	2935	0
103	20240403	172900	633208920	2935	2935	2935	2935	0
104	20240403	172800	633208920	2935	2935	2935	2935	0
105	20240403	172700	633208920	2935	2935	2935	2935	0
106	20240403	172600	633208920	2935	2935	2935	2935	0
107	20240403	172500	633208920	2935	2935	2935	2935	0
108	20240403	172400	633208920	2935	2935	2935	2935	0
109	20240403	172300	633208920	2935	2935	2935	2935	0
110	20240403	172200	633208920	2935	2935	2935	2935	0
111	20240403	172100	633208920	2935	2935	2935	2935	0
112	20240403	172000	633208920	2935	2935	2935	2935	0
113	20240403	171900	633208920	2935	2935	2935	2935	0
114	20240403	171800	633208920	2935	2935	2935	2935	0
115	20240403	171700	633208920	2935	2935	2935	2935	0
116	20240403	171600	633208920	2935	2935	2935	2935	0
117	20240403	171500	633208920	2935	2935	2935	2935	0
118	20240403	171400	633208920	2935	2935	2935	2935	0
119	20240403	171300	633208920	2935	2935	2935	2935	0
120	20240403	171200	633208920	2935	2935	2935	2935	0
121	20240403	171100	633208920	2935	2935	2935	2935	0
122	20240403	171000	633208920	2935	2935	2935	2935	3079
123	20240403	170900	633208920	2935	2935	2935	2935	0
124	20240403	170800	633208920	2935	2935	2935	2935	0
125	20240403	170700	633208920	2935	2935	2935	2935	0
126	20240403	170600	633208920	2935	2935	2935	2935	0
127	20240403	170500	633208920	2935	2935	2935	2935	0
128	20240403	170400	633208920	2935	2935	2935	2935	0
129	20240403	170300	633208920	2935	2935	2935	2935	0
130	20240403	170200	633208920	2935	2935	2935	2935	0
131	20240403	170100	633208920	2935	2935	2935	2935	0
132	20240403	170000	633208920	2935	2935	2935	2935	0
133	20240403	165900	633208920	2935	2935	2935	2935	0
134	20240403	165800	633208920	2935	2935	2935	2935	0
135	20240403	165700	633208920	2935	2935	2935	2935	0
136	20240403	165600	633208920	2935	2935	2935	2935	0
137	20240403	165500	633208920	2935	2935	2935	2935	0
138	20240403	165400	633208920	2935	2935	2935	2935	0
139	20240403	165300	633208920	2935	2935	2935	2935	0
140	20240403	165200	633208920	2935	2935	2935	2935	0
141	20240403	165100	633208920	2935	2935	2935	2935	0
142	20240403	165000	633208920	2935	2935	2935	2935	0
143	20240403	164900	633208920	2935	2935	2935	2935	0
144	20240403	164800	633208920	2935	2935	2935	2935	0
145	20240403	164700	633208920	2935	2935	2935	2935	0
146	20240403	164600	633208920	2935	2935	2935	2935	0
147	20240403	164500	633208920	2935	2935	2935	2935	0
148	20240403	164400	633208920	2935	2935	2935	2935	0
149	20240403	164300	633208920	2935	2935	2935	2935	0
150	20240403	164200	633208920	2935	2935	2935	2935	0
151	20240403	164100	633208920	2935	2935	2935	2935	0
152	20240403	164000	633208920	2935	2935	2935	2935	3079
153	20240403	163900	633208920	2935	2935	2935	2935	0
154	20240403	163800	633208920	2935	2935	2935	2935	0
155	20240403	163700	633208920	2935	2935	2935	2935	0
156	20240403	163600	633208920	2935	2935	2935	2935	0
157	20240403	163500	633208920	2935	2935	2935	2935	0
158	20240403	163400	633208920	2935	2935	2935	2935	0
159	20240403	163300	633208920	2935	2935	2935	2935	0
160	20240403	163200	633208920	2935	2935	2935	2935	0
161	20240403	163100	633208920	2935	2935	2935	2935	0
162	20240403	163000	633208920	2935	2935	2935	2935	0
163	20240403	162900	633208920	2935	2935	2935	2935	0
164	20240403	162800	633208920	2935	2935	2935	2935	0
165	20240403	162700	633208920	2935	2935	2935	2935	0
166	20240403	162600	633208920	2935	2935	2935	2935	0
167	20240403	162500	633208920	2935	2935	2935	2935	0
168	20240403	162400	633208920	2935	2935	2935	2935	0
169	20240403	162300	633208920	2935	2935	2935	2935	0
170	20240403	162200	633208920	2935	2935	2935	2935	0
171	20240403	162100	633208920	2935	2935	2935	2935	0
172	20240403	162000	633208920	2935	2935	2935	2935	0
173	20240403	161900	633208920	2935	2935	2935	2935	0
174	20240403	161800	633208920	2935	2935	2935	2935	0
175	20240403	161700	633208920	2935	2935	2935	2935	0
176	20240403	161600	633208920	2935	2935	2935	2935	0
177	20240403	161500	633208920	2935	2935	2935	2935	0
178	20240403	161400	633208920	2935	2935	2935	2935	0
179	20240403	161300	633208920	2935	2935	2935	2935	0
180	20240403	161200	633208920	2935	2935	2935	2935	0
181	20240403	161100	633208920	2935	2935	2935	2935	0
182	20240403	161000	633208920	2935	2935	2935	2935	3079
183	20240403	160900	633208920	2935	2935	2935	2935	0
184	20240403	160800	633208920	2935	2935	2935	2935	0
185	20240403	160700	633208920	2935	2935	2935	2935	0
186	20240403	160600	633208920	2935	2935	2935	2935	0
187	20240403	160500	633208920	2935	2935	2935	2935	0
188	20240403	160400	633208920	2935	2935	2935	2935	0
189	20240403	160300	633208920	2935	2935	2935	2935	0
190	20240403	160200	633208920	2935	2935	2935	2935	0
191	20240403	160100	633208920	2935	2935	2935	2935	0
192	20240403	160000	633208920	2935	2935	2935	2935	0
193	20240403	155900	633208920	2935	2935	2935	2935	0
194	20240403	155800	633208920	2935	2935	2935	2935	0
195	20240403	155700	633208920	2935	2935	2935	2935	0
196	20240403	155600	633208920	2935	2935	2935	2935	0
197	20240403	155500	633208920	2935	2935	2935	2935	0
198	20240403	155400	633208920	2935	2935	2935	2935	0
199	20240403	155300	633208920	2935	2935	2935	2935	0
200	20240403	155200	633208920	2935	2935	2935	2935	0
201	20240403	155100	633208920	2935	2935	2935	2935	0
202	20240403	155000	633208920	2935	2935	2935	2935	0
203	20240403	154900	633208920	2935	2935	2935	2935	0
204	20240403	154800	633208920	2935	2935	2935	2935	0
205	20240403	154700	633208920	2935	2935	2935	2935	0
206	20240403	154600	633208920	2935	2935	2935	2935	0
207	20240403	154500	633208920	2935	2935	2935	2935	0
208	20240403	154400	633208920	2935	2935	2935	2935	0
209	20240403	154300	633208920	2935	2935	2935	2935	0
210	20240403	154200	633208920	2935	2935	2935	2935	0
211	20240403	154100	633208920	2935	2935	2935	2935	0
212	20240403	154000	633208920	2935	2935	2935	2935	3079
213	20240403	153900	633208920	2935	2935	2935	2935	0
214	20240403	153800	633208920	2935	2935	2935	2935	0
215	20240403	153700	633208920	2935	2935	2935	2935	0
216	20240403	153600	633208920	2935	2935	2935	2935	0
217	20240403	153500	633208920	2935	2935	2935	2935	0
218	20240403	153400	633208920	2935	2935	2935	2935	0
219	20240403	153300	633208920	2935	2935	2935	2935	0
220	20240403	153200	633208920	2935	2935	2935	2935	0
221	20240403	153100	633208920	2935	2935	2935	2935	0
222	20240403	153000	633208920	2935	2935	2935	2935	3079
223	20240403	152900	624172055	2925	2925	2925	2925	0
224	20240403	152800	624172055	2925	2925	2925	2925	0
225	20240403	152700	624172055	2925	2925	2925	2925	0
226	20240403	152600	624172055	2925	2925	2925	2925	0
227	20240403	152500	624172055	2925	2925	2925	2925	0
228	20240403	152400	624172055	2925	2925	2925	2925	0
229	20240403	152300	624172055	2925	2925	2925	2925	0
230	20240403	152200	624172055	2925	2925	2925	2925	0
231	20240403	152100	624172055	2925	2925	2925	2925	0
232	20240403	152000	624172055	2925	2925	2925	2925	0
233	20240403	151900	624172055	2925	2930	2930	2925	105
234	20240403	151800	623864905	2930	2930	2930	2930	10
235	20240403	151700	623835605	2930	2930	2930	2930	0
236	20240403	151600	623835605	2930	2930	2930	2930	112
237	20240403	151500	623507445	2930	2930	2930	2930	0
238	20240403	151400	623507445	2930	2930	2930	2930	0
239	20240403	151300	623507445	2930	2930	2930	2930	0
240	20240403	151200	623507445	2930	2930	2930	2930	10
241	20240403	151100	623478145	2930	2930	2930	2930	500
242	20240403	151000	622013145	2930	2935	2935	2925	1490
243	20240403	150900	617650655	2955	2955	2955	2955	0
244	20240403	150800	617650655	2955	2950	2955	2950	11
245	20240403	150700	617618200	2930	2930	2930	2930	0
246	20240403	150600	617618200	2930	2930	2930	2930	10
247	20240403	150500	617588900	2960	2960	2960	2960	0
248	20240403	150400	617588900	2960	2935	2960	2935	3500
249	20240403	150300	607293640	2930	2930	2930	2930	630
250	20240403	150200	605447740	2930	2935	2935	2930	1948
251	20240403	150100	599736215	2940	2945	2945	2940	621
252	20240403	150000	597909470	2960	2960	2960	2960	300
253	20240403	145900	597021470	2965	2965	2965	2965	0
254	20240403	145800	597021470	2965	2965	2965	2965	0
255	20240403	145700	597021470	2965	2965	2965	2965	0
256	20240403	145600	597021470	2965	2965	2965	2965	0
257	20240403	145500	597021470	2965	2970	2970	2965	301
258	20240403	145400	596129000	2965	2965	2965	2965	217
259	20240403	145300	595485595	2965	2950	2965	2935	3001
260	20240403	145200	586650730	2965	2965	2965	2965	0
261	20240403	145100	586650730	2965	2965	2965	2965	0
262	20240403	145000	586650730	2965	2965	2965	2965	34
263	20240403	144900	586549920	2965	2945	2965	2945	1020
264	20240403	144800	583526170	2945	2945	2945	2945	1
265	20240403	144700	583523225	2970	2970	2970	2970	0
266	20240403	144600	583523225	2970	2970	2970	2970	0
267	20240403	144500	583523225	2970	2970	2970	2970	20
268	20240403	144400	583463825	2970	2970	2970	2970	0
269	20240403	144300	583463825	2970	2950	2970	2950	1000
270	20240403	144200	580505670	2940	2940	2940	2940	20
271	20240403	144100	580446870	2950	2950	2950	2950	0
272	20240403	144000	580446870	2950	2950	2950	2950	0
273	20240403	143900	580446870	2950	2950	2950	2950	0
274	20240403	143800	580446870	2950	2950	2950	2950	0
275	20240403	143700	580446870	2950	2950	2950	2950	407
276	20240403	143600	579246220	2935	2935	2935	2935	0
277	20240403	143500	579246220	2935	2935	2935	2935	0
278	20240403	143400	579246220	2935	2935	2935	2935	0
279	20240403	143300	579246220	2935	2935	2935	2935	0
280	20240403	143200	579246220	2935	2945	2945	2935	800
281	20240403	143100	576895375	2945	2945	2945	2945	0
282	20240403	143000	576895375	2945	2950	2955	2945	2601
283	20240403	142900	569226150	2950	2950	2950	2950	6
284	20240403	142800	569208450	2950	2950	2950	2950	0
285	20240403	142700	569208450	2950	2950	2950	2950	0
286	20240403	142600	569208450	2950	2950	2950	2950	0
287	20240403	142500	569208450	2950	2950	2950	2950	0
288	20240403	142400	569208450	2950	2950	2950	2950	5
289	20240403	142300	569193700	2950	2950	2950	2950	2077
290	20240403	142200	563066550	2950	2950	2950	2950	1
291	20240403	142100	563063600	2955	2955	2955	2955	7
292	20240403	142000	563042915	2965	2965	2965	2965	2
293	20240403	141900	563036985	2955	2955	2955	2955	2
294	20240403	141800	563031075	2955	2955	2955	2955	2
295	20240403	141700	563025165	2950	2950	2950	2950	0
296	20240403	141600	563025165	2950	2950	2950	2950	0
297	20240403	141500	563025165	2950	2955	2955	2950	30
298	20240403	141400	562936610	2955	2955	2955	2955	0
299	20240403	141300	562936610	2955	2955	2955	2955	30
300	20240403	141200	562847960	2960	2955	2960	2955	71
301	20240403	141100	562638150	2965	2965	2965	2965	0
302	20240403	141000	562638150	2965	2965	2965	2965	0
303	20240403	140900	562638150	2965	2965	2965	2965	140
304	20240403	140800	562223050	2965	2960	2965	2960	300
305	20240403	140700	561334855	2950	2950	2950	2950	0
306	20240403	140600	561334855	2950	2950	2950	2950	2
307	20240403	140500	561328955	2950	2950	2950	2950	500
308	20240403	140400	559853955	2950	2950	2950	2950	0
309	20240403	140300	559853955	2950	2950	2950	2950	179
310	20240403	140200	559325905	2950	2950	2950	2950	0
311	20240403	140100	559325905	2950	2950	2950	2950	45
312	20240403	140000	559193155	2950	2950	2950	2950	20
313	20240403	135900	559134155	2945	2945	2945	2945	22
314	20240403	135800	559069365	2945	2945	2945	2945	0
315	20240403	135700	559069365	2945	2945	2945	2945	20
316	20240403	135600	559010465	2950	2950	2950	2950	10
317	20240403	135500	558980965	2950	2945	2950	2945	12
318	20240403	135400	558945575	2950	2950	2950	2950	0
319	20240403	135300	558945575	2950	2950	2950	2950	9
320	20240403	135200	558919025	2945	2945	2945	2945	0
321	20240403	135100	558919025	2945	2950	2950	2945	21
322	20240403	135000	558857175	2945	2945	2945	2945	0
323	20240403	134900	558857175	2945	2945	2945	2945	5
324	20240403	134800	558842450	2945	2945	2945	2945	151
325	20240403	134700	558397755	2950	2950	2950	2950	51
326	20240403	134600	558247305	2960	2955	2960	2950	28
327	20240403	134500	558164575	2950	2950	2950	2950	0
328	20240403	134400	558164575	2950	2950	2950	2950	0
329	20240403	134300	558164575	2950	2950	2950	2950	0
330	20240403	134200	558164575	2950	2950	2950	2950	0
331	20240403	134100	558164575	2950	2950	2950	2950	2
332	20240403	134000	558158675	2945	2945	2945	2945	0
333	20240403	133900	558158675	2945	2945	2945	2945	3
334	20240403	133800	558149840	2945	2945	2945	2945	0
335	20240403	133700	558149840	2945	2955	2955	2945	93
336	20240403	133600	557875700	2965	2965	2965	2965	10
337	20240403	133500	557846050	2965	2965	2965	2965	0
338	20240403	133400	557846050	2965	2965	2965	2965	0
339	20240403	133300	557846050	2965	2965	2965	2965	0
340	20240403	133200	557846050	2965	2965	2965	2965	23
341	20240403	133100	557777855	2955	2955	2955	2955	20
342	20240403	133000	557718755	2960	2960	2960	2960	0
343	20240403	132900	557718755	2960	2965	2965	2960	20
344	20240403	132800	557659505	2965	2965	2965	2965	0
345	20240403	132700	557659505	2965	2965	2965	2965	0
346	20240403	132600	557659505	2965	2965	2965	2965	0
347	20240403	132500	557659505	2965	2965	2965	2965	0
348	20240403	132400	557659505	2965	2965	2965	2965	100
349	20240403	132300	557363005	2965	2965	2965	2965	94
350	20240403	132200	557084295	2965	2955	2965	2955	1000
351	20240403	132100	554121110	2955	2955	2955	2955	0
352	20240403	132000	554121110	2955	2955	2955	2955	99
353	20240403	131900	553828565	2955	2955	2955	2955	0
354	20240403	131800	553828565	2955	2955	2955	2955	170
355	20240403	131700	553326215	2955	2955	2955	2955	0
356	20240403	131600	553326215	2955	2955	2955	2955	30
357	20240403	131500	553237565	2955	2955	2955	2955	99
358	20240403	131400	552945020	2960	2960	2960	2960	0
359	20240403	131300	552945020	2960	2960	2960	2960	0
360	20240403	131200	552945020	2960	2955	2960	2955	327
361	20240403	131100	551978270	2955	2955	2955	2950	483
362	20240403	131000	550553330	2960	2960	2960	2960	0
363	20240403	130900	550553330	2960	2955	2965	2955	497
364	20240403	130800	549081655	2955	2950	2965	2950	3
365	20240403	130700	549072785	2950	2950	2950	2950	223
366	20240403	130600	548414935	2945	2955	2955	2945	22
367	20240403	130500	548349935	2980	2980	2980	2980	0
368	20240403	130400	548349935	2980	2980	2980	2980	0
369	20240403	130300	548349935	2980	2980	2980	2980	1
370	20240403	130200	548346955	2980	2980	2980	2980	1
371	20240403	130100	548343975	2955	2955	2955	2955	1
372	20240403	130000	548341020	2955	2955	2955	2955	0
373	20240403	125900	548341020	2955	2985	2985	2955	510
374	20240403	125800	546827325	2990	2985	2990	2975	3
375	20240403	125700	546818375	2975	2975	2975	2975	1
376	20240403	125600	546815400	3005	2930	3005	2930	15109
377	20240403	125500	501857620	2930	2930	2930	2930	0
378	20240403	125400	501857620	2930	2930	2930	2930	41
379	20240403	125300	501737490	2925	2925	2925	2925	1
380	20240403	125200	501734565	2925	2925	2925	2925	0
381	20240403	125100	501734565	2925	2925	2925	2925	1
382	20240403	125000	501731640	2925	2925	2925	2925	225
383	20240403	124900	501073515	2920	2920	2920	2920	602
384	20240403	124800	499315675	2920	2920	2920	2920	3
385	20240403	124700	499306915	2920	2920	2920	2920	1
386	20240403	124600	499303995	2920	2925	2925	2920	8
387	20240403	124500	499280600	2925	2925	2925	2925	0
388	20240403	124400	499280600	2925	2925	2925	2925	20
389	20240403	124300	499222100	2920	2920	2920	2920	1
390	20240403	124200	499219180	2920	2920	2920	2920	150
391	20240403	124100	498781180	2920	2920	2920	2920	0
392	20240403	124000	498781180	2920	2920	2920	2920	0
393	20240403	123900	498781180	2920	2920	2920	2920	2
394	20240403	123800	498775340	2920	2920	2920	2920	2
395	20240403	123700	498769500	2920	2920	2920	2920	3
396	20240403	123600	498760740	2920	2920	2920	2920	25
397	20240403	123500	498687740	2920	2920	2920	2920	0
398	20240403	123400	498687740	2920	2920	2920	2920	30
399	20240403	123300	498600140	2915	2915	2915	2915	64
400	20240403	123200	498413580	2915	2915	2915	2915	0
401	20240403	123100	498413580	2915	2915	2915	2915	1
402	20240403	123000	498410665	2915	2915	2915	2915	0
403	20240403	122900	498410665	2915	2915	2915	2915	2
404	20240403	122800	498404835	2915	2920	2920	2915	2
405	20240403	122700	498399000	2920	2920	2920	2920	1
406	20240403	122600	498396080	2920	2920	2920	2915	298
407	20240403	122500	497526070	2920	2920	2920	2920	0
408	20240403	122400	497526070	2920	2920	2920	2920	0
409	20240403	122300	497526070	2920	2915	2920	2915	55
410	20240403	122200	497365720	2915	2915	2915	2915	0
411	20240403	122100	497365720	2915	2915	2915	2915	1
412	20240403	122000	497362805	2915	2915	2915	2915	0
413	20240403	121900	497362805	2915	2915	2915	2915	294
414	20240403	121800	496505795	2920	2915	2920	2915	23
415	20240403	121700	496438650	2920	2920	2920	2920	8
416	20240403	121600	496415290	2920	2915	2920	2915	1025
417	20240403	121500	493422805	2920	2915	2920	2915	40
418	20240403	121400	493306155	2920	2920	2920	2920	0
419	20240403	121300	493306155	2920	2920	2920	2920	3444
420	20240403	121200	483249675	2940	2940	2940	2940	1
421	20240403	121100	483246735	2940	2920	2940	2920	2
422	20240403	121000	483240875	2940	2940	2940	2940	0
423	20240403	120900	483240875	2940	2940	2940	2940	2
424	20240403	120800	483234995	2920	2940	2940	2920	32
425	20240403	120700	483141515	2920	2920	2920	2920	3
426	20240403	120600	483132755	2940	2920	2940	2920	26
427	20240403	120500	483056755	2940	2935	2940	2935	100
428	20240403	120400	482763210	2915	2915	2915	2915	0
429	20240403	120300	482763210	2915	2935	2935	2915	51
430	20240403	120200	482613545	2935	2935	2935	2935	0
431	20240403	120100	482613545	2935	2915	2935	2915	2
432	20240403	120000	482607695	2940	2940	2940	2940	0
433	20240403	115900	482607695	2940	2940	2940	2940	0
434	20240403	115800	482607695	2940	2915	2940	2915	103
435	20240403	115700	482305120	2915	2920	2940	2915	301
436	20240403	115600	481420770	2910	2920	2920	2910	107
437	20240403	115500	481108500	2920	2915	2920	2905	986
438	20240403	115400	478239930	2945	2945	2945	2945	0
439	20240403	115300	478239930	2945	2945	2945	2945	0
440	20240403	115200	478239930	2945	2910	2945	2910	2100
441	20240403	115100	472094395	2915	2915	2915	2915	172
442	20240403	115000	471593015	2915	2915	2915	2915	255
443	20240403	114900	470849690	2920	2920	2920	2920	0
444	20240403	114800	470849690	2920	2915	2920	2915	3
445	20240403	114700	470840940	2915	2915	2915	2915	2
446	20240403	114600	470835110	2915	2915	2915	2915	23
447	20240403	114500	470768065	2920	2920	2920	2920	7
448	20240403	114400	470747625	2915	2915	2915	2915	0
449	20240403	114300	470747625	2915	2915	2915	2915	1
450	20240403	114200	470744710	2915	2915	2915	2915	0
451	20240403	114100	470744710	2915	2915	2915	2915	1
452	20240403	114000	470741795	2920	2920	2920	2920	0
453	20240403	113900	470741795	2920	2920	2920	2920	0
454	20240403	113800	470741795	2920	2915	2920	2905	1578
455	20240403	113700	466148945	2930	2920	2955	2915	3966
456	20240403	113600	454570455	2920	2930	2930	2920	3023
457	20240403	113500	445738095	2950	2950	2950	2950	0
458	20240403	113400	445738095	2950	2950	2950	2950	1
459	20240403	113300	445735145	2950	2950	2950	2950	1
460	20240403	113200	445732195	2930	2945	2955	2930	2015
461	20240403	113100	439797920	2930	2925	2930	2925	10
462	20240403	113000	439768625	2955	2925	2955	2920	3216
463	20240403	112900	430361135	2950	2935	2950	2935	1805
464	20240403	112800	425036400	2925	2940	2940	2925	1493
465	20240403	112700	420660450	2955	2940	2955	2940	2
466	20240403	112600	420654555	2955	2935	2955	2935	41
467	20240403	112500	420534200	2935	2935	2935	2935	2
468	20240403	112400	420528330	2955	2955	2955	2955	0
469	20240403	112300	420528330	2955	2935	2955	2935	2
470	20240403	112200	420522440	2955	2945	2955	2945	602
471	20240403	112100	418749290	2945	2945	2945	2945	101
472	20240403	112000	418451845	2930	2935	2935	2930	2018
473	20240403	111900	412537290	2960	2960	2960	2960	10
474	20240403	111800	412507690	2960	2935	2960	2935	5
475	20240403	111700	412492965	2930	2940	2940	2930	4087
476	20240403	111600	400495995	2940	2940	2940	2940	27
477	20240403	111500	400416615	2940	2935	2940	2935	35
478	20240403	111400	400313865	2960	2960	2960	2960	1
479	20240403	111300	400310905	2935	2935	2935	2935	1
480	20240403	111200	400307970	2960	2960	2960	2960	0
481	20240403	111100	400307970	2960	2935	2960	2935	101
482	20240403	111000	400009460	2955	2955	2955	2955	0
483	20240403	110900	400009460	2955	2955	2955	2955	0
484	20240403	110800	400009460	2955	2955	2955	2955	20
485	20240403	110700	399950360	2955	2955	2955	2935	3
486	20240403	110600	399941515	2935	2935	2960	2935	103
487	20240403	110500	399637185	2960	2960	2960	2960	0
488	20240403	110400	399637185	2960	2960	2960	2960	0
489	20240403	110300	399637185	2960	2940	2960	2930	270
490	20240403	110200	398843675	2940	2940	2940	2940	0
491	20240403	110100	398843675	2940	2935	2940	2925	4742
492	20240403	110000	384945630	2930	2930	2930	2930	0
493	20240403	105900	384945630	2930	2930	2930	2930	3
494	20240403	105800	384936840	2930	2930	2935	2930	13
495	20240403	105700	384898700	2930	2935	2935	2930	72
496	20240403	105600	384687395	2930	2930	2930	2930	304
497	20240403	105500	383796675	2935	2935	2935	2935	691
498	20240403	105400	381768590	2935	2935	2935	2935	50
499	20240403	105300	381621840	2935	2935	2935	2935	0
500	20240403	105200	381621840	2935	2935	2935	2935	0
501	20240403	105100	381621840	2935	2935	2935	2935	1
502	20240403	105000	381618905	2940	2940	2940	2940	0
503	20240403	104900	381618905	2940	2940	2940	2940	1487
504	20240403	104800	377247125	2940	2940	2940	2940	2
505	20240403	104700	377241245	2940	2945	2945	2940	2
506	20240403	104600	377235360	2935	2935	2935	2935	232
507	20240403	104500	376554440	2935	2935	2935	2935	0
508	20240403	104400	376554440	2935	2935	2935	2935	139
509	20240403	104300	376146475	2935	2935	2935	2935	1
510	20240403	104200	376143540	2935	2935	2935	2935	0
511	20240403	104100	376143540	2935	2955	2955	2935	2
512	20240403	104000	376137650	2930	2955	2955	2930	1789
513	20240403	103900	370884870	2960	2940	2970	2940	2160
514	20240403	103800	364501185	2940	2930	2940	2930	11
515	20240403	103700	364468865	2935	2935	2935	2930	123
516	20240403	103600	364107870	2935	2935	2935	2935	24
517	20240403	103500	364037430	2940	2940	2940	2940	2
518	20240403	103400	364031550	2940	2940	2940	2940	1
519	20240403	103300	364028610	2940	2940	2940	2940	0
520	20240403	103200	364028610	2940	2940	2940	2940	0
521	20240403	103100	364028610	2940	2940	2940	2935	1009
522	20240403	103000	361062155	2945	2945	2945	2945	0
523	20240403	102900	361062155	2945	2930	2945	2930	6
524	20240403	102800	361044530	2930	2930	2935	2930	202
525	20240403	102700	360452170	2930	2935	2945	2930	761
526	20240403	102600	358219095	2935	2945	2945	2930	7023
527	20240403	102500	337595670	2950	2950	2950	2950	20
528	20240403	102400	337536670	2970	2945	2970	2945	124
529	20240403	102300	337171190	2945	2950	2970	2945	19
530	20240403	102200	337115085	2945	2945	2945	2945	0
531	20240403	102100	337115085	2945	2945	2945	2945	1
532	20240403	102000	337112140	2950	2950	2950	2950	100
533	20240403	101900	336817140	2950	2945	2950	2945	146
534	20240403	101800	336387090	2950	2945	2950	2945	270
535	20240403	101700	335591690	2945	2945	2945	2945	2
536	20240403	101600	335585800	2945	2945	2945	2945	23
537	20240403	101500	335518065	2950	2950	2950	2950	420
538	20240403	101400	334279065	2970	2970	2970	2970	10
539	20240403	101300	334249365	2970	2950	2970	2950	11
540	20240403	101200	334216715	2950	2950	2950	2950	74
541	20240403	101100	333998415	2950	2950	2950	2950	1
542	20240403	101000	333995465	2950	2950	2950	2950	495
543	20240403	100900	332535215	2945	2945	2945	2945	6
544	20240403	100800	332517545	2945	2935	2945	2935	510
545	20240403	100700	331015605	2935	2945	2945	2935	2
546	20240403	100600	331009725	2940	2940	2940	2940	792
547	20240403	100500	328681245	2940	2950	2950	2940	1522
548	20240403	100400	324194380	2955	2955	2955	2955	136
549	20240403	100300	323792500	2950	2960	2960	2950	1930
550	20240403	100200	318098540	2955	2955	2955	2955	100
551	20240403	100100	317803040	2955	2955	2955	2955	5
552	20240403	100000	317788265	2955	2955	2955	2955	100
553	20240403	095900	317492765	2955	2960	2960	2955	390
554	20240403	095800	316340215	2960	2950	2960	2950	22
555	20240403	095700	316275155	2950	2950	2950	2950	2
556	20240403	095600	316269255	2950	2950	2955	2950	74
557	20240403	095500	316050705	2955	2955	2955	2955	102
558	20240403	095400	315749295	2955	2955	2955	2955	100
559	20240403	095300	315453795	2950	2950	2955	2950	1085
560	20240403	095200	312253040	2955	2955	2955	2955	969
561	20240403	095100	309389645	2960	2960	2960	2960	1605
562	20240403	095000	304638845	2970	2970	2970	2970	100
563	20240403	094900	304341845	2970	2970	2970	2970	118
564	20240403	094800	303991385	2970	2960	2970	2960	7
565	20240403	094700	303970615	2965	2965	2965	2965	674
566	20240403	094600	301972205	2965	2965	2965	2965	2
567	20240403	094500	301966275	2970	2970	2970	2970	119
568	20240403	094400	301612845	2980	2980	2980	2980	0
569	20240403	094300	301612845	2980	2975	2980	2970	2487
570	20240403	094200	294205010	2975	2975	2975	2975	5
571	20240403	094100	294190135	2960	2960	2960	2960	7
572	20240403	094000	294169415	2980	2980	2980	2980	0
573	20240403	093900	294169415	2980	2960	2980	2960	234
574	20240403	093800	293475960	2975	2955	2975	2955	174
575	20240403	093700	292959655	2960	2960	2960	2960	128
576	20240403	093600	292580775	2960	2960	2960	2960	150
577	20240403	093500	292136775	2960	2965	2965	2960	2050
578	20240403	093400	286066900	2980	2980	2980	2980	1
579	20240403	093300	286063920	2965	2965	2965	2965	71
580	20240403	093200	285853405	2980	2980	2980	2980	267
581	20240403	093100	285057745	2980	2975	2980	2975	100
582	20240403	093000	284759825	2985	2985	2985	2985	0
583	20240403	092900	284759825	2985	2970	2985	2965	38
584	20240403	092800	284647015	2985	2960	2985	2960	2003
585	20240403	092700	278684895	2965	2960	2965	2960	1038
586	20240403	092600	275609150	2960	2965	2965	2960	96
587	20240403	092500	275324605	2970	2970	2970	2970	0
588	20240403	092400	275324605	2970	2960	2970	2960	1297
589	20240403	092300	271485385	2970	2970	2980	2970	1100
590	20240403	092200	268217740	2970	2960	2970	2960	1141
591	20240403	092100	264840345	2960	2960	2960	2960	1069
592	20240403	092000	261676105	2970	2965	2985	2960	954
593	20240403	091900	258846080	2980	2980	2980	2960	836
594	20240403	091800	256356865	2980	2965	2985	2960	1775
595	20240403	091700	251082235	2970	2980	2980	2965	3050
596	20240403	091600	242015420	2980	3000	3000	2980	5956
597	20240403	091500	224189525	3005	3020	3025	3005	10437
598	20240403	091400	192724955	3020	3020	3030	3015	10333
599	20240403	091300	161481365	3020	3020	3020	3015	5641
600	20240403	091200	144448600	3020	3015	3020	3015	2268
601	20240403	091100	137609360	3010	3010	3020	3000	6368
602	20240403	091000	118410780	3010	3000	3010	3000	1109
603	20240403	090900	115082770	3000	3005	3015	2995	3077
604	20240403	090800	105836945	3010	3020	3025	3010	5704
605	20240403	090700	88640455	3020	3020	3025	3010	4515
606	20240403	090600	75022420	3010	2995	3025	2995	3732
607	20240403	090500	63774425	3015	3020	3020	2995	1676
608	20240403	090400	58729305	3020	2975	3020	2975	5042
609	20240403	090300	43574635	2970	2985	3015	2970	3692
610	20240403	090200	32485640	2990	2990	2995	2990	3052
611	20240403	090100	23345720	2980	2985	2990	2980	3015
612	20240403	090000	14346285	2980	2980	2995	2980	4808