KissMeData/037030/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191200	258166580	2950	2950	2950	2950	4861
3	20240402	191100	258166580	2950	2950	2950	2950	0
4	20240402	191000	258166580	2950	2950	2950	2950	0
5	20240402	190900	258166580	2950	2950	2950	2950	0
6	20240402	190800	258166580	2950	2950	2950	2950	0
7	20240402	190700	258166580	2950	2950	2950	2950	0
8	20240402	190600	258166580	2950	2950	2950	2950	0
9	20240402	190500	258166580	2950	2950	2950	2950	0
10	20240402	190400	258166580	2950	2950	2950	2950	0
11	20240402	190300	258166580	2950	2950	2950	2950	0
12	20240402	190200	258166580	2950	2950	2950	2950	0
13	20240402	190100	258166580	2950	2950	2950	2950	0
14	20240402	190000	258166580	2950	2950	2950	2950	0
15	20240402	185900	258166580	2950	2950	2950	2950	0
16	20240402	185800	258166580	2950	2950	2950	2950	0
17	20240402	185700	258166580	2950	2950	2950	2950	0
18	20240402	185600	258166580	2950	2950	2950	2950	0
19	20240402	185500	258166580	2950	2950	2950	2950	0
20	20240402	185400	258166580	2950	2950	2950	2950	0
21	20240402	185300	258166580	2950	2950	2950	2950	0
22	20240402	185200	258166580	2950	2950	2950	2950	0
23	20240402	185100	258166580	2950	2950	2950	2950	0
24	20240402	185000	258166580	2950	2950	2950	2950	0
25	20240402	184900	258166580	2950	2950	2950	2950	0
26	20240402	184800	258166580	2950	2950	2950	2950	0
27	20240402	184700	258166580	2950	2950	2950	2950	0
28	20240402	184600	258166580	2950	2950	2950	2950	0
29	20240402	184500	258166580	2950	2950	2950	2950	0
30	20240402	184400	258166580	2950	2950	2950	2950	0
31	20240402	184300	258166580	2950	2950	2950	2950	0
32	20240402	184200	258166580	2950	2950	2950	2950	4861
33	20240402	184100	258166580	2950	2950	2950	2950	0
34	20240402	184000	258166580	2950	2950	2950	2950	0
35	20240402	183900	258166580	2950	2950	2950	2950	0
36	20240402	183800	258166580	2950	2950	2950	2950	0
37	20240402	183700	258166580	2950	2950	2950	2950	0
38	20240402	183600	258166580	2950	2950	2950	2950	0
39	20240402	183500	258166580	2950	2950	2950	2950	0
40	20240402	183400	258166580	2950	2950	2950	2950	0
41	20240402	183300	258166580	2950	2950	2950	2950	0
42	20240402	183200	258166580	2950	2950	2950	2950	0
43	20240402	183100	258166580	2950	2950	2950	2950	0
44	20240402	183000	258166580	2950	2950	2950	2950	0
45	20240402	182900	258166580	2950	2950	2950	2950	0
46	20240402	182800	258166580	2950	2950	2950	2950	0
47	20240402	182700	258166580	2950	2950	2950	2950	0
48	20240402	182600	258166580	2950	2950	2950	2950	0
49	20240402	182500	258166580	2950	2950	2950	2950	0
50	20240402	182400	258166580	2950	2950	2950	2950	0
51	20240402	182300	258166580	2950	2950	2950	2950	0
52	20240402	182200	258166580	2950	2950	2950	2950	0
53	20240402	182100	258166580	2950	2950	2950	2950	0
54	20240402	182000	258166580	2950	2950	2950	2950	0
55	20240402	181900	258166580	2950	2950	2950	2950	0
56	20240402	181800	258166580	2950	2950	2950	2950	0
57	20240402	181700	258166580	2950	2950	2950	2950	0
58	20240402	181600	258166580	2950	2950	2950	2950	0
59	20240402	181500	258166580	2950	2950	2950	2950	0
60	20240402	181400	258166580	2950	2950	2950	2950	0
61	20240402	181300	258166580	2950	2950	2950	2950	0
62	20240402	181200	258166580	2950	2950	2950	2950	4861
63	20240402	181100	258166580	2950	2950	2950	2950	0
64	20240402	181000	258166580	2950	2950	2950	2950	0
65	20240402	180900	258166580	2950	2950	2950	2950	0
66	20240402	180800	258166580	2950	2950	2950	2950	0
67	20240402	180700	258166580	2950	2950	2950	2950	0
68	20240402	180600	258166580	2950	2950	2950	2950	0
69	20240402	180500	258166580	2950	2950	2950	2950	0
70	20240402	180400	258166580	2950	2950	2950	2950	0
71	20240402	180300	258166580	2950	2950	2950	2950	0
72	20240402	180200	258166580	2950	2950	2950	2950	0
73	20240402	180100	258166580	2950	2950	2950	2950	0
74	20240402	180000	258166580	2950	2950	2950	2950	0
75	20240402	175900	258166580	2950	2950	2950	2950	0
76	20240402	175800	258166580	2950	2950	2950	2950	0
77	20240402	175700	258166580	2950	2950	2950	2950	0
78	20240402	175600	258166580	2950	2950	2950	2950	0
79	20240402	175500	258166580	2950	2950	2950	2950	0
80	20240402	175400	258166580	2950	2950	2950	2950	0
81	20240402	175300	258166580	2950	2950	2950	2950	0
82	20240402	175200	258166580	2950	2950	2950	2950	0
83	20240402	175100	258166580	2950	2950	2950	2950	0
84	20240402	175000	258166580	2950	2950	2950	2950	0
85	20240402	174900	258166580	2950	2950	2950	2950	0
86	20240402	174800	258166580	2950	2950	2950	2950	0
87	20240402	174700	258166580	2950	2950	2950	2950	0
88	20240402	174600	258166580	2950	2950	2950	2950	0
89	20240402	174500	258166580	2950	2950	2950	2950	0
90	20240402	174400	258166580	2950	2950	2950	2950	0
91	20240402	174300	258166580	2950	2950	2950	2950	0
92	20240402	174200	258166580	2950	2950	2950	2950	4861
93	20240402	174100	258166580	2950	2950	2950	2950	0
94	20240402	174000	258166580	2950	2950	2950	2950	0
95	20240402	173900	258166580	2950	2950	2950	2950	0
96	20240402	173800	258166580	2950	2950	2950	2950	0
97	20240402	173700	258166580	2950	2950	2950	2950	0
98	20240402	173600	258166580	2950	2950	2950	2950	0
99	20240402	173500	258166580	2950	2950	2950	2950	0
100	20240402	173400	258166580	2950	2950	2950	2950	0
101	20240402	173300	258166580	2950	2950	2950	2950	0
102	20240402	173200	258166580	2950	2950	2950	2950	0
103	20240402	173100	258166580	2950	2950	2950	2950	0
104	20240402	173000	258166580	2950	2950	2950	2950	0
105	20240402	172900	258166580	2950	2950	2950	2950	0
106	20240402	172800	258166580	2950	2950	2950	2950	0
107	20240402	172700	258166580	2950	2950	2950	2950	0
108	20240402	172600	258166580	2950	2950	2950	2950	0
109	20240402	172500	258166580	2950	2950	2950	2950	0
110	20240402	172400	258166580	2950	2950	2950	2950	0
111	20240402	172300	258166580	2950	2950	2950	2950	0
112	20240402	172200	258166580	2950	2950	2950	2950	0
113	20240402	172100	258166580	2950	2950	2950	2950	0
114	20240402	172000	258166580	2950	2950	2950	2950	0
115	20240402	171900	258166580	2950	2950	2950	2950	0
116	20240402	171800	258166580	2950	2950	2950	2950	0
117	20240402	171700	258166580	2950	2950	2950	2950	0
118	20240402	171600	258166580	2950	2950	2950	2950	0
119	20240402	171500	258166580	2950	2950	2950	2950	0
120	20240402	171400	258166580	2950	2950	2950	2950	0
121	20240402	171300	258166580	2950	2950	2950	2950	0
122	20240402	171200	258166580	2950	2950	2950	2950	4861
123	20240402	171100	258166580	2950	2950	2950	2950	0
124	20240402	171000	258166580	2950	2950	2950	2950	0
125	20240402	170900	258166580	2950	2950	2950	2950	0
126	20240402	170800	258166580	2950	2950	2950	2950	0
127	20240402	170700	258166580	2950	2950	2950	2950	0
128	20240402	170600	258166580	2950	2950	2950	2950	0
129	20240402	170500	258166580	2950	2950	2950	2950	0
130	20240402	170400	258166580	2950	2950	2950	2950	0
131	20240402	170300	258166580	2950	2950	2950	2950	0
132	20240402	170200	258166580	2950	2950	2950	2950	0
133	20240402	170100	258166580	2950	2950	2950	2950	0
134	20240402	170000	258166580	2950	2950	2950	2950	0
135	20240402	165900	258166580	2950	2950	2950	2950	0
136	20240402	165800	258166580	2950	2950	2950	2950	0
137	20240402	165700	258166580	2950	2950	2950	2950	0
138	20240402	165600	258166580	2950	2950	2950	2950	0
139	20240402	165500	258166580	2950	2950	2950	2950	0
140	20240402	165400	258166580	2950	2950	2950	2950	0
141	20240402	165300	258166580	2950	2950	2950	2950	0
142	20240402	165200	258166580	2950	2950	2950	2950	0
143	20240402	165100	258166580	2950	2950	2950	2950	0
144	20240402	165000	258166580	2950	2950	2950	2950	0
145	20240402	164900	258166580	2950	2950	2950	2950	0
146	20240402	164800	258166580	2950	2950	2950	2950	0
147	20240402	164700	258166580	2950	2950	2950	2950	0
148	20240402	164600	258166580	2950	2950	2950	2950	0
149	20240402	164500	258166580	2950	2950	2950	2950	0
150	20240402	164400	258166580	2950	2950	2950	2950	0
151	20240402	164300	258166580	2950	2950	2950	2950	0
152	20240402	164200	258166580	2950	2950	2950	2950	4861
153	20240402	164100	258166580	2950	2950	2950	2950	0
154	20240402	164000	258166580	2950	2950	2950	2950	0
155	20240402	163900	258166580	2950	2950	2950	2950	0
156	20240402	163800	258166580	2950	2950	2950	2950	0
157	20240402	163700	258166580	2950	2950	2950	2950	0
158	20240402	163600	258166580	2950	2950	2950	2950	0
159	20240402	163500	258166580	2950	2950	2950	2950	0
160	20240402	163400	258166580	2950	2950	2950	2950	0
161	20240402	163300	258166580	2950	2950	2950	2950	0
162	20240402	163200	258166580	2950	2950	2950	2950	0
163	20240402	163100	258166580	2950	2950	2950	2950	0
164	20240402	163000	258166580	2950	2950	2950	2950	0
165	20240402	162900	258166580	2950	2950	2950	2950	0
166	20240402	162800	258166580	2950	2950	2950	2950	0
167	20240402	162700	258166580	2950	2950	2950	2950	0
168	20240402	162600	258166580	2950	2950	2950	2950	0
169	20240402	162500	258166580	2950	2950	2950	2950	0
170	20240402	162400	258166580	2950	2950	2950	2950	0
171	20240402	162300	258166580	2950	2950	2950	2950	0
172	20240402	162200	258166580	2950	2950	2950	2950	0
173	20240402	162100	258166580	2950	2950	2950	2950	0
174	20240402	162000	258166580	2950	2950	2950	2950	0
175	20240402	161900	258166580	2950	2950	2950	2950	0
176	20240402	161800	258166580	2950	2950	2950	2950	0
177	20240402	161700	258166580	2950	2950	2950	2950	0
178	20240402	161600	258166580	2950	2950	2950	2950	0
179	20240402	161500	258166580	2950	2950	2950	2950	0
180	20240402	161400	258166580	2950	2950	2950	2950	0
181	20240402	161300	258166580	2950	2950	2950	2950	0
182	20240402	161200	258166580	2950	2950	2950	2950	4861
183	20240402	161100	258166580	2950	2950	2950	2950	0
184	20240402	161000	258166580	2950	2950	2950	2950	0
185	20240402	160900	258166580	2950	2950	2950	2950	0
186	20240402	160800	258166580	2950	2950	2950	2950	0
187	20240402	160700	258166580	2950	2950	2950	2950	0
188	20240402	160600	258166580	2950	2950	2950	2950	0
189	20240402	160500	258166580	2950	2950	2950	2950	0
190	20240402	160400	258166580	2950	2950	2950	2950	0
191	20240402	160300	258166580	2950	2950	2950	2950	0
192	20240402	160200	258166580	2950	2950	2950	2950	0
193	20240402	160100	258166580	2950	2950	2950	2950	0
194	20240402	160000	258166580	2950	2950	2950	2950	0
195	20240402	155900	258166580	2950	2950	2950	2950	0
196	20240402	155800	258166580	2950	2950	2950	2950	0
197	20240402	155700	258166580	2950	2950	2950	2950	0
198	20240402	155600	258166580	2950	2950	2950	2950	0
199	20240402	155500	258166580	2950	2950	2950	2950	0
200	20240402	155400	258166580	2950	2950	2950	2950	0
201	20240402	155300	258166580	2950	2950	2950	2950	0
202	20240402	155200	258166580	2950	2950	2950	2950	0
203	20240402	155100	258166580	2950	2950	2950	2950	0
204	20240402	155000	258166580	2950	2950	2950	2950	0
205	20240402	154900	258166580	2950	2950	2950	2950	0
206	20240402	154800	258166580	2950	2950	2950	2950	0
207	20240402	154700	258166580	2950	2950	2950	2950	0
208	20240402	154600	258166580	2950	2950	2950	2950	0
209	20240402	154500	258166580	2950	2950	2950	2950	0
210	20240402	154400	258166580	2950	2950	2950	2950	0
211	20240402	154300	258166580	2950	2950	2950	2950	0
212	20240402	154200	258166580	2950	2950	2950	2950	4861
213	20240402	154100	258166580	2950	2950	2950	2950	0
214	20240402	154000	258166580	2950	2950	2950	2950	0
215	20240402	153900	258166580	2950	2950	2950	2950	0
216	20240402	153800	258166580	2950	2950	2950	2950	0
217	20240402	153700	258166580	2950	2950	2950	2950	0
218	20240402	153600	258166580	2950	2950	2950	2950	0
219	20240402	153500	258166580	2950	2950	2950	2950	0
220	20240402	153400	258166580	2950	2950	2950	2950	0
221	20240402	153300	258166580	2950	2950	2950	2950	0
222	20240402	153200	258166580	2950	2950	2950	2950	0
223	20240402	153100	258166580	2950	2950	2950	2950	0
224	20240402	153000	258166580	2950	2950	2950	2950	4861
225	20240402	152900	243826630	2940	2940	2940	2940	0
226	20240402	152800	243826630	2940	2940	2940	2940	0
227	20240402	152700	243826630	2940	2940	2940	2940	0
228	20240402	152600	243826630	2940	2940	2940	2940	0
229	20240402	152500	243826630	2940	2940	2940	2940	0
230	20240402	152400	243826630	2940	2940	2940	2940	0
231	20240402	152300	243826630	2940	2940	2940	2940	0
232	20240402	152200	243826630	2940	2940	2940	2940	0
233	20240402	152100	243826630	2940	2940	2940	2940	0
234	20240402	152000	243826630	2940	2940	2940	2940	0
235	20240402	151900	243826630	2940	2925	2940	2920	55
236	20240402	151800	243665895	2930	2930	2930	2930	19
237	20240402	151700	243610225	2935	2935	2935	2935	1
238	20240402	151600	243607290	2920	2920	2920	2920	0
239	20240402	151500	243607290	2920	2925	2925	2920	1000
240	20240402	151400	240687190	2940	2940	2940	2940	0
241	20240402	151300	240687190	2940	2925	2940	2920	1028
242	20240402	151200	237680575	2930	2930	2930	2930	44
243	20240402	151100	237551655	2930	2930	2930	2930	0
244	20240402	151000	237551655	2930	2930	2930	2930	1
245	20240402	150900	237548725	2935	2935	2935	2935	1
246	20240402	150800	237545790	2925	2930	2930	2925	2000
247	20240402	150700	231694575	2930	2930	2930	2930	0
248	20240402	150600	231694575	2930	2930	2930	2930	0
249	20240402	150500	231694575	2930	2930	2930	2930	600
250	20240402	150400	229936575	2930	2930	2930	2930	1724
251	20240402	150300	224885255	2935	2935	2935	2935	7
252	20240402	150200	224864710	2935	2935	2935	2935	10
253	20240402	150100	224835360	2935	2935	2935	2935	0
254	20240402	150000	224835360	2935	2940	2940	2935	41
255	20240402	145900	224715020	2935	2930	2935	2930	43
256	20240402	145800	224589025	2940	2940	2940	2940	28
257	20240402	145700	224506705	2940	2940	2940	2940	0
258	20240402	145600	224506705	2940	2940	2940	2940	0
259	20240402	145500	224506705	2940	2940	2940	2940	170
260	20240402	145400	224006905	2940	2940	2940	2940	20
261	20240402	145300	223948105	2940	2940	2940	2940	20
262	20240402	145200	223889305	2940	2940	2940	2940	14
263	20240402	145100	223848145	2940	2940	2940	2940	0
264	20240402	145000	223848145	2940	2940	2940	2940	30
265	20240402	144900	223759945	2940	2940	2940	2940	3
266	20240402	144800	223751125	2935	2935	2935	2935	0
267	20240402	144700	223751125	2935	2935	2935	2935	10
268	20240402	144600	223721775	2930	2930	2930	2930	1000
269	20240402	144500	220791775	2930	2930	2930	2930	200
270	20240402	144400	220205775	2930	2930	2930	2930	159
271	20240402	144300	219739905	2930	2930	2930	2930	278
272	20240402	144200	218925365	2930	2930	2930	2930	1200
273	20240402	144100	215409365	2940	2940	2940	2940	0
274	20240402	144000	215409365	2940	2940	2940	2940	0
275	20240402	143900	215409365	2940	2940	2940	2940	0
276	20240402	143800	215409365	2940	2940	2940	2940	0
277	20240402	143700	215409365	2940	2940	2940	2940	0
278	20240402	143600	215409365	2940	2940	2940	2940	0
279	20240402	143500	215409365	2940	2940	2940	2940	1
280	20240402	143400	215406425	2930	2930	2930	2930	0
281	20240402	143300	215406425	2930	2930	2930	2930	0
282	20240402	143200	215406425	2930	2930	2930	2930	100
283	20240402	143100	215113425	2930	2940	2940	2930	153
284	20240402	143000	214663635	2940	2940	2940	2940	340
285	20240402	142900	213664035	2940	2940	2940	2940	300
286	20240402	142800	212782035	2940	2940	2940	2940	28
287	20240402	142700	212699715	2940	2940	2940	2940	0
288	20240402	142600	212699715	2940	2940	2940	2940	0
289	20240402	142500	212699715	2940	2940	2940	2940	0
290	20240402	142400	212699715	2940	2940	2940	2940	0
291	20240402	142300	212699715	2940	2930	2940	2930	616
292	20240402	142200	210893675	2935	2935	2935	2935	0
293	20240402	142100	210893675	2935	2935	2935	2935	400
294	20240402	142000	209719675	2935	2935	2935	2935	1965
295	20240402	141900	203952400	2940	2940	2940	2940	0
296	20240402	141800	203952400	2940	2940	2940	2940	0
297	20240402	141700	203952400	2940	2940	2940	2940	0
298	20240402	141600	203952400	2940	2940	2940	2940	85
299	20240402	141500	203702500	2940	2940	2940	2940	0
300	20240402	141400	203702500	2940	2940	2940	2940	0
301	20240402	141300	203702500	2940	2940	2940	2940	0
302	20240402	141200	203702500	2940	2940	2940	2940	0
303	20240402	141100	203702500	2940	2940	2940	2940	0
304	20240402	141000	203702500	2940	2940	2940	2940	0
305	20240402	140900	203702500	2940	2940	2940	2940	339
306	20240402	140800	202705840	2940	2940	2940	2940	0
307	20240402	140700	202705840	2940	2940	2940	2940	0
308	20240402	140600	202705840	2940	2940	2940	2940	0
309	20240402	140500	202705840	2940	2940	2940	2940	0
310	20240402	140400	202705840	2940	2940	2940	2940	0
311	20240402	140300	202705840	2940	2940	2940	2940	0
312	20240402	140200	202705840	2940	2940	2940	2940	1729
313	20240402	140100	197622580	2950	2950	2950	2950	0
314	20240402	140000	197622580	2950	2950	2950	2950	0
315	20240402	135900	197622580	2950	2950	2950	2950	0
316	20240402	135800	197622580	2950	2950	2950	2950	0
317	20240402	135700	197622580	2950	2950	2950	2950	0
318	20240402	135600	197622580	2950	2950	2950	2950	0
319	20240402	135500	197622580	2950	2950	2950	2950	0
320	20240402	135400	197622580	2950	2950	2950	2950	0
321	20240402	135300	197622580	2950	2950	2950	2950	0
322	20240402	135200	197622580	2950	2950	2950	2950	0
323	20240402	135100	197622580	2950	2950	2950	2950	0
324	20240402	135000	197622580	2950	2950	2950	2950	1
325	20240402	134900	197619630	2940	2940	2940	2940	0
326	20240402	134800	197619630	2940	2940	2940	2940	25
327	20240402	134700	197546130	2950	2950	2950	2950	12
328	20240402	134600	197510730	2950	2950	2950	2950	0
329	20240402	134500	197510730	2950	2950	2950	2950	0
330	20240402	134400	197510730	2950	2950	2950	2950	0
331	20240402	134300	197510730	2950	2950	2950	2950	0
332	20240402	134200	197510730	2950	2950	2950	2950	0
333	20240402	134100	197510730	2950	2950	2950	2950	3
334	20240402	134000	197501880	2950	2950	2950	2950	10
335	20240402	133900	197472380	2950	2950	2950	2950	0
336	20240402	133800	197472380	2950	2950	2950	2950	10
337	20240402	133700	197442880	2950	2950	2950	2950	0
338	20240402	133600	197442880	2950	2940	2950	2940	11
339	20240402	133500	197410530	2940	2940	2940	2940	0
340	20240402	133400	197410530	2940	2940	2940	2940	0
341	20240402	133300	197410530	2940	2940	2940	2940	0
342	20240402	133200	197410530	2940	2940	2940	2940	0
343	20240402	133100	197410530	2940	2940	2940	2940	20
344	20240402	133000	197351730	2950	2950	2950	2950	0
345	20240402	132900	197351730	2950	2940	2950	2940	3286
346	20240402	132800	187690880	2940	2940	2940	2940	0
347	20240402	132700	187690880	2940	2940	2940	2940	0
348	20240402	132600	187690880	2940	2940	2940	2940	3715
349	20240402	132500	176768780	2940	2940	2940	2940	300
350	20240402	132400	175886780	2950	2950	2950	2950	0
351	20240402	132300	175886780	2950	2950	2950	2950	0
352	20240402	132200	175886780	2950	2950	2950	2950	0
353	20240402	132100	175886780	2950	2950	2950	2950	0
354	20240402	132000	175886780	2950	2950	2950	2950	0
355	20240402	131900	175886780	2950	2950	2950	2950	0
356	20240402	131800	175886780	2950	2950	2950	2950	0
357	20240402	131700	175886780	2950	2945	2950	2940	747
358	20240402	131600	173687605	2945	2945	2945	2945	561
359	20240402	131500	172035460	2950	2950	2950	2950	0
360	20240402	131400	172035460	2950	2950	2950	2950	2
361	20240402	131300	172029560	2950	2950	2950	2950	0
362	20240402	131200	172029560	2950	2950	2950	2950	0
363	20240402	131100	172029560	2950	2950	2950	2950	0
364	20240402	131000	172029560	2950	2950	2950	2950	0
365	20240402	130900	172029560	2950	2950	2950	2950	0
366	20240402	130800	172029560	2950	2950	2950	2950	0
367	20240402	130700	172029560	2950	2950	2950	2950	0
368	20240402	130600	172029560	2950	2950	2950	2950	0
369	20240402	130500	172029560	2950	2950	2950	2950	0
370	20240402	130400	172029560	2950	2950	2950	2950	0
371	20240402	130300	172029560	2950	2950	2950	2950	0
372	20240402	130200	172029560	2950	2950	2950	2950	0
373	20240402	130100	172029560	2950	2950	2950	2950	0
374	20240402	130000	172029560	2950	2950	2950	2950	0
375	20240402	125900	172029560	2950	2950	2950	2950	0
376	20240402	125800	172029560	2950	2950	2950	2950	0
377	20240402	125700	172029560	2950	2950	2950	2950	1
378	20240402	125600	172026610	2950	2950	2950	2950	30
379	20240402	125500	171938110	2950	2950	2950	2950	0
380	20240402	125400	171938110	2950	2950	2950	2950	0
381	20240402	125300	171938110	2950	2950	2950	2950	0
382	20240402	125200	171938110	2950	2950	2950	2950	0
383	20240402	125100	171938110	2950	2950	2950	2940	202
384	20240402	125000	171344210	2940	2940	2940	2940	0
385	20240402	124900	171344210	2940	2940	2940	2940	0
386	20240402	124800	171344210	2940	2940	2940	2940	100
387	20240402	124700	171050210	2950	2950	2950	2950	0
388	20240402	124600	171050210	2950	2950	2950	2950	0
389	20240402	124500	171050210	2950	2950	2950	2950	0
390	20240402	124400	171050210	2950	2950	2950	2950	0
391	20240402	124300	171050210	2950	2950	2950	2950	10
392	20240402	124200	171020710	2950	2950	2950	2950	1
393	20240402	124100	171017760	2940	2940	2940	2940	0
394	20240402	124000	171017760	2940	2940	2940	2940	0
395	20240402	123900	171017760	2940	2940	2940	2940	0
396	20240402	123800	171017760	2940	2940	2940	2940	92
397	20240402	123700	170747280	2950	2950	2950	2950	0
398	20240402	123600	170747280	2950	2950	2950	2950	2
399	20240402	123500	170741380	2940	2940	2940	2940	0
400	20240402	123400	170741380	2940	2940	2940	2940	0
401	20240402	123300	170741380	2940	2940	2940	2940	0
402	20240402	123200	170741380	2940	2940	2940	2940	378
403	20240402	123100	169630060	2950	2950	2950	2950	0
404	20240402	123000	169630060	2950	2950	2950	2950	0
405	20240402	122900	169630060	2950	2950	2950	2950	10
406	20240402	122800	169600560	2950	2950	2950	2950	0
407	20240402	122700	169600560	2950	2950	2950	2950	10
408	20240402	122600	169571060	2955	2955	2955	2955	0
409	20240402	122500	169571060	2955	2955	2955	2955	0
410	20240402	122400	169571060	2955	2955	2955	2955	0
411	20240402	122300	169571060	2955	2955	2955	2955	0
412	20240402	122200	169571060	2955	2955	2955	2955	110
413	20240402	122100	169246010	2955	2955	2955	2955	0
414	20240402	122000	169246010	2955	2955	2955	2955	201
415	20240402	121900	168652055	2935	2955	2955	2935	3462
416	20240402	121800	158430220	2955	2955	2955	2955	0
417	20240402	121700	158430220	2955	2955	2955	2955	21
418	20240402	121600	158368165	2955	2955	2955	2955	0
419	20240402	121500	158368165	2955	2945	2955	2935	2517
420	20240402	121400	150955520	2945	2945	2945	2945	0
421	20240402	121300	150955520	2945	2945	2945	2945	0
422	20240402	121200	150955520	2945	2945	2945	2945	0
423	20240402	121100	150955520	2945	2945	2945	2945	0
424	20240402	121000	150955520	2945	2945	2945	2945	0
425	20240402	120900	150955520	2945	2945	2945	2945	0
426	20240402	120800	150955520	2945	2945	2945	2945	0
427	20240402	120700	150955520	2945	2945	2945	2945	0
428	20240402	120600	150955520	2945	2940	2945	2940	11
429	20240402	120500	150923175	2945	2945	2945	2945	0
430	20240402	120400	150923175	2945	2945	2945	2945	0
431	20240402	120300	150923175	2945	2945	2945	2945	0
432	20240402	120200	150923175	2945	2945	2945	2945	0
433	20240402	120100	150923175	2945	2945	2945	2945	0
434	20240402	120000	150923175	2945	2945	2945	2945	0
435	20240402	115900	150923175	2945	2945	2945	2945	0
436	20240402	115800	150923175	2945	2945	2945	2945	0
437	20240402	115700	150923175	2945	2945	2945	2930	67
438	20240402	115600	150726070	2945	2945	2945	2945	8
439	20240402	115500	150702510	2945	2945	2945	2945	0
440	20240402	115400	150702510	2945	2945	2945	2945	0
441	20240402	115300	150702510	2945	2945	2945	2945	0
442	20240402	115200	150702510	2945	2945	2945	2945	0
443	20240402	115100	150702510	2945	2945	2945	2945	0
444	20240402	115000	150702510	2945	2945	2945	2945	0
445	20240402	114900	150702510	2945	2945	2945	2945	0
446	20240402	114800	150702510	2945	2945	2945	2945	0
447	20240402	114700	150702510	2945	2945	2945	2945	0
448	20240402	114600	150702510	2945	2945	2945	2945	0
449	20240402	114500	150702510	2945	2935	2945	2935	260
450	20240402	114400	149939400	2940	2940	2940	2940	0
451	20240402	114300	149939400	2940	2940	2940	2940	44
452	20240402	114200	149810040	2940	2940	2940	2940	0
453	20240402	114100	149810040	2940	2940	2940	2940	2001
454	20240402	114000	143927100	2940	2940	2940	2940	0
455	20240402	113900	143927100	2940	2940	2940	2940	2
456	20240402	113800	143921220	2940	2940	2940	2940	0
457	20240402	113700	143921220	2940	2935	2940	2935	87
458	20240402	113600	143665825	2945	2945	2945	2945	0
459	20240402	113500	143665825	2945	2945	2945	2945	0
460	20240402	113400	143665825	2945	2945	2945	2945	0
461	20240402	113300	143665825	2945	2945	2945	2945	0
462	20240402	113200	143665825	2945	2945	2945	2945	0
463	20240402	113100	143665825	2945	2945	2945	2945	0
464	20240402	113000	143665825	2945	2945	2945	2945	27
465	20240402	112900	143586310	2945	2945	2945	2945	0
466	20240402	112800	143586310	2945	2945	2945	2945	0
467	20240402	112700	143586310	2945	2945	2945	2945	0
468	20240402	112600	143586310	2945	2945	2945	2945	0
469	20240402	112500	143586310	2945	2945	2945	2945	0
470	20240402	112400	143586310	2945	2930	2945	2930	151
471	20240402	112300	143143865	2945	2945	2945	2945	10
472	20240402	112200	143114415	2945	2945	2945	2945	0
473	20240402	112100	143114415	2945	2935	2945	2930	1501
474	20240402	112000	138712455	2945	2945	2945	2945	0
475	20240402	111900	138712455	2945	2945	2945	2945	0
476	20240402	111800	138712455	2945	2945	2945	2945	0
477	20240402	111700	138712455	2945	2945	2945	2945	0
478	20240402	111600	138712455	2945	2945	2945	2945	50
479	20240402	111500	138565205	2945	2945	2945	2945	0
480	20240402	111400	138565205	2945	2945	2945	2945	2
481	20240402	111300	138559315	2925	2925	2925	2925	5
482	20240402	111200	138544690	2945	2945	2945	2925	28
483	20240402	111100	138462720	2925	2945	2945	2925	1772
484	20240402	111000	133273670	2945	2935	2945	2935	545
485	20240402	110900	131674075	2935	2935	2935	2935	0
486	20240402	110800	131674075	2935	2935	2935	2935	112
487	20240402	110700	131345355	2935	2935	2935	2935	0
488	20240402	110600	131345355	2935	2935	2935	2935	0
489	20240402	110500	131345355	2935	2935	2935	2935	0
490	20240402	110400	131345355	2935	2935	2935	2935	52
491	20240402	110300	131192735	2935	2935	2935	2935	0
492	20240402	110200	131192735	2935	2935	2935	2935	0
493	20240402	110100	131192735	2935	2935	2935	2935	0
494	20240402	110000	131192735	2935	2930	2935	2920	1749
495	20240402	105900	126061445	2930	2930	2930	2930	0
496	20240402	105800	126061445	2930	2930	2930	2930	10
497	20240402	105700	126032145	2930	2930	2930	2930	2
498	20240402	105600	126026285	2920	2920	2920	2920	0
499	20240402	105500	126026285	2920	2920	2920	2920	418
500	20240402	105400	124805725	2930	2930	2930	2930	0
501	20240402	105300	124805725	2930	2930	2930	2930	104
502	20240402	105200	124501005	2930	2930	2930	2930	132
503	20240402	105100	124114245	2930	2930	2930	2930	2
504	20240402	105000	124108385	2930	2930	2930	2930	0
505	20240402	104900	124108385	2930	2930	2930	2930	10
506	20240402	104800	124079085	2930	2930	2930	2930	1
507	20240402	104700	124076155	2925	2925	2925	2925	1711
508	20240402	104600	119071480	2935	2935	2935	2935	0
509	20240402	104500	119071480	2935	2935	2935	2935	1
510	20240402	104400	119068545	2930	2930	2930	2930	7381
511	20240402	104300	97442215	2945	2945	2945	2945	0
512	20240402	104200	97442215	2945	2945	2945	2945	100
513	20240402	104100	97147715	2945	2945	2945	2945	7
514	20240402	104000	97127100	2945	2945	2945	2945	1
515	20240402	103900	97124155	2935	2945	2945	2935	1675
516	20240402	103800	92207890	2945	2945	2945	2945	0
517	20240402	103700	92207890	2945	2945	2945	2945	2
518	20240402	103600	92202000	2935	2935	2935	2935	0
519	20240402	103500	92202000	2935	2935	2935	2935	0
520	20240402	103400	92202000	2935	2935	2935	2935	0
521	20240402	103300	92202000	2935	2935	2935	2935	10
522	20240402	103200	92172650	2945	2945	2945	2945	0
523	20240402	103100	92172650	2945	2945	2945	2945	0
524	20240402	103000	92172650	2945	2945	2945	2945	7
525	20240402	102900	92152035	2945	2945	2945	2945	0
526	20240402	102800	92152035	2945	2945	2945	2945	0
527	20240402	102700	92152035	2945	2945	2945	2945	0
528	20240402	102600	92152035	2945	2945	2945	2945	0
529	20240402	102500	92152035	2945	2945	2945	2945	0
530	20240402	102400	92152035	2945	2935	2945	2935	120
531	20240402	102300	91799635	2945	2945	2945	2945	0
532	20240402	102200	91799635	2945	2945	2945	2945	45
533	20240402	102100	91667110	2945	2945	2945	2945	0
534	20240402	102000	91667110	2945	2935	2945	2935	839
535	20240402	101900	89204625	2930	2940	2940	2930	702
536	20240402	101800	87147745	2935	2935	2935	2935	201
537	20240402	101700	86557810	2940	2940	2940	2940	0
538	20240402	101600	86557810	2940	2940	2940	2940	0
539	20240402	101500	86557810	2940	2940	2940	2940	0
540	20240402	101400	86557810	2940	2940	2940	2940	0
541	20240402	101300	86557810	2940	2940	2940	2940	1
542	20240402	101200	86554870	2935	2935	2935	2935	3710
543	20240402	101100	75666020	2940	2940	2940	2940	0
544	20240402	101000	75666020	2940	2940	2940	2940	0
545	20240402	100900	75666020	2940	2940	2940	2940	182
546	20240402	100800	75130940	2940	2940	2940	2940	807
547	20240402	100700	72758360	2945	2945	2945	2945	669
548	20240402	100600	70788155	2955	2955	2955	2955	0
549	20240402	100500	70788155	2955	2950	2955	2950	2
550	20240402	100400	70782250	2940	2940	2940	2940	0
551	20240402	100300	70782250	2940	2940	2955	2940	1051
552	20240402	100200	67692295	2940	2940	2940	2940	876
553	20240402	100100	65116855	2945	2945	2945	2945	913
554	20240402	100000	62428070	2945	2945	2945	2945	129
555	20240402	095900	62048165	2955	2955	2955	2955	0
556	20240402	095800	62048165	2955	2955	2955	2955	0
557	20240402	095700	62048165	2955	2955	2955	2955	23
558	20240402	095600	61980200	2955	2945	2955	2940	814
559	20240402	095500	59585055	2945	2945	2945	2945	100
560	20240402	095400	59290555	2955	2955	2955	2955	8
561	20240402	095300	59266915	2955	2955	2955	2955	200
562	20240402	095200	58675915	2955	2955	2955	2955	1
563	20240402	095100	58672960	2945	2945	2950	2945	120
564	20240402	095000	58319460	2945	2945	2945	2945	6
565	20240402	094900	58301790	2955	2950	2955	2950	14
566	20240402	094800	58260485	2950	2955	2955	2950	68
567	20240402	094700	58059715	2955	2955	2955	2955	0
568	20240402	094600	58059715	2955	2955	2955	2955	1
569	20240402	094500	58056760	2955	2955	2955	2955	0
570	20240402	094400	58056760	2955	2955	2955	2955	0
571	20240402	094300	58056760	2955	2955	2955	2955	10
572	20240402	094200	58027210	2955	2955	2955	2945	502
573	20240402	094100	56548800	2945	2955	2955	2945	741
574	20240402	094000	54366225	2955	2955	2955	2955	0
575	20240402	093900	54366225	2955	2955	2955	2955	21
576	20240402	093800	54304170	2955	2955	2955	2955	0
577	20240402	093700	54304170	2955	2955	2955	2955	0
578	20240402	093600	54304170	2955	2955	2955	2955	0
579	20240402	093500	54304170	2955	2955	2955	2955	0
580	20240402	093400	54304170	2955	2945	2955	2945	52
581	20240402	093300	54150520	2955	2950	2955	2950	22
582	20240402	093200	54085610	2955	2955	2955	2955	0
583	20240402	093100	54085610	2955	2955	2955	2955	500
584	20240402	093000	52608110	2955	2955	2955	2955	33
585	20240402	092900	52510595	2955	2955	2955	2955	2
586	20240402	092800	52504685	2950	2950	2950	2950	0
587	20240402	092700	52504685	2950	2950	2950	2950	212
588	20240402	092600	51879285	2950	2950	2950	2950	20
589	20240402	092500	51820285	2950	2950	2950	2950	104
590	20240402	092400	51513485	2950	2950	2950	2950	75
591	20240402	092300	51292235	2955	2955	2955	2955	14
592	20240402	092200	51250865	2955	2950	2955	2945	170
593	20240402	092100	50749385	2950	2950	2950	2950	2
594	20240402	092000	50743485	2940	2950	2950	2940	605
595	20240402	091900	48963625	2950	2950	2950	2945	1199
596	20240402	091800	45432185	2955	2955	2955	2955	0
597	20240402	091700	45432185	2955	2955	2955	2955	10
598	20240402	091600	45402635	2955	2950	2955	2950	1581
599	20240402	091500	40738680	2955	2955	2955	2955	287
600	20240402	091400	39890595	2960	2960	2960	2960	0
601	20240402	091300	39890595	2960	2955	2960	2955	133
602	20240402	091200	39497250	2960	2955	2960	2955	490
603	20240402	091100	38049295	2955	2955	2955	2955	152
604	20240402	091000	37600135	2955	2955	2955	2955	391
605	20240402	090900	36444730	2960	2960	2960	2955	99
606	20240402	090800	36151840	2960	2965	2975	2960	839
607	20240402	090700	33668240	2975	2975	2975	2965	2857
608	20240402	090600	25193895	2995	2995	2995	2995	0
609	20240402	090500	25193895	2995	2995	2995	2975	381
610	20240402	090400	24058840	2995	2980	3025	2965	4497
611	20240402	090300	10573035	2980	2970	2980	2970	504
612	20240402	090200	9075485	2970	2960	2970	2960	1188
613	20240402	090100	5553155	2970	2960	2970	2960	610
614	20240402	090000	3747360	2960	2960	2960	2960	1266