KissMeData/038500/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191300	128337320	2970	2970	2970	2970	561
3	20240403	191200	128337320	2970	2970	2970	2970	0
4	20240403	191100	128337320	2970	2970	2970	2970	0
5	20240403	191000	128337320	2970	2970	2970	2970	0
6	20240403	190900	128337320	2970	2970	2970	2970	0
7	20240403	190800	128337320	2970	2970	2970	2970	0
8	20240403	190700	128337320	2970	2970	2970	2970	0
9	20240403	190600	128337320	2970	2970	2970	2970	0
10	20240403	190500	128337320	2970	2970	2970	2970	0
11	20240403	190400	128337320	2970	2970	2970	2970	0
12	20240403	190300	128337320	2970	2970	2970	2970	0
13	20240403	190200	128337320	2970	2970	2970	2970	0
14	20240403	190100	128337320	2970	2970	2970	2970	0
15	20240403	190000	128337320	2970	2970	2970	2970	0
16	20240403	185900	128337320	2970	2970	2970	2970	0
17	20240403	185800	128337320	2970	2970	2970	2970	0
18	20240403	185700	128337320	2970	2970	2970	2970	0
19	20240403	185600	128337320	2970	2970	2970	2970	0
20	20240403	185500	128337320	2970	2970	2970	2970	0
21	20240403	185400	128337320	2970	2970	2970	2970	0
22	20240403	185300	128337320	2970	2970	2970	2970	0
23	20240403	185200	128337320	2970	2970	2970	2970	0
24	20240403	185100	128337320	2970	2970	2970	2970	0
25	20240403	185000	128337320	2970	2970	2970	2970	0
26	20240403	184900	128337320	2970	2970	2970	2970	0
27	20240403	184800	128337320	2970	2970	2970	2970	0
28	20240403	184700	128337320	2970	2970	2970	2970	0
29	20240403	184600	128337320	2970	2970	2970	2970	0
30	20240403	184500	128337320	2970	2970	2970	2970	0
31	20240403	184400	128337320	2970	2970	2970	2970	0
32	20240403	184300	128337320	2970	2970	2970	2970	561
33	20240403	184200	128337320	2970	2970	2970	2970	0
34	20240403	184100	128337320	2970	2970	2970	2970	0
35	20240403	184000	128337320	2970	2970	2970	2970	0
36	20240403	183900	128337320	2970	2970	2970	2970	0
37	20240403	183800	128337320	2970	2970	2970	2970	0
38	20240403	183700	128337320	2970	2970	2970	2970	0
39	20240403	183600	128337320	2970	2970	2970	2970	0
40	20240403	183500	128337320	2970	2970	2970	2970	0
41	20240403	183400	128337320	2970	2970	2970	2970	0
42	20240403	183300	128337320	2970	2970	2970	2970	0
43	20240403	183200	128337320	2970	2970	2970	2970	0
44	20240403	183100	128337320	2970	2970	2970	2970	0
45	20240403	183000	128337320	2970	2970	2970	2970	0
46	20240403	182900	128337320	2970	2970	2970	2970	0
47	20240403	182800	128337320	2970	2970	2970	2970	0
48	20240403	182700	128337320	2970	2970	2970	2970	0
49	20240403	182600	128337320	2970	2970	2970	2970	0
50	20240403	182500	128337320	2970	2970	2970	2970	0
51	20240403	182400	128337320	2970	2970	2970	2970	0
52	20240403	182300	128337320	2970	2970	2970	2970	0
53	20240403	182200	128337320	2970	2970	2970	2970	0
54	20240403	182100	128337320	2970	2970	2970	2970	0
55	20240403	182000	128337320	2970	2970	2970	2970	0
56	20240403	181900	128337320	2970	2970	2970	2970	0
57	20240403	181800	128337320	2970	2970	2970	2970	0
58	20240403	181700	128337320	2970	2970	2970	2970	0
59	20240403	181600	128337320	2970	2970	2970	2970	0
60	20240403	181500	128337320	2970	2970	2970	2970	0
61	20240403	181400	128337320	2970	2970	2970	2970	0
62	20240403	181300	128337320	2970	2970	2970	2970	561
63	20240403	181200	128337320	2970	2970	2970	2970	0
64	20240403	181100	128337320	2970	2970	2970	2970	0
65	20240403	181000	128337320	2970	2970	2970	2970	0
66	20240403	180900	128337320	2970	2970	2970	2970	0
67	20240403	180800	128337320	2970	2970	2970	2970	0
68	20240403	180700	128337320	2970	2970	2970	2970	0
69	20240403	180600	128337320	2970	2970	2970	2970	0
70	20240403	180500	128337320	2970	2970	2970	2970	0
71	20240403	180400	128337320	2970	2970	2970	2970	0
72	20240403	180300	128337320	2970	2970	2970	2970	0
73	20240403	180200	128337320	2970	2970	2970	2970	0
74	20240403	180100	128337320	2970	2970	2970	2970	0
75	20240403	180000	128337320	2970	2970	2970	2970	0
76	20240403	175900	128337320	2970	2970	2970	2970	0
77	20240403	175800	128337320	2970	2970	2970	2970	0
78	20240403	175700	128337320	2970	2970	2970	2970	0
79	20240403	175600	128337320	2970	2970	2970	2970	0
80	20240403	175500	128337320	2970	2970	2970	2970	0
81	20240403	175400	128337320	2970	2970	2970	2970	0
82	20240403	175300	128337320	2970	2970	2970	2970	0
83	20240403	175200	128337320	2970	2970	2970	2970	0
84	20240403	175100	128337320	2970	2970	2970	2970	0
85	20240403	175000	128337320	2970	2970	2970	2970	0
86	20240403	174900	128337320	2970	2970	2970	2970	0
87	20240403	174800	128337320	2970	2970	2970	2970	0
88	20240403	174700	128337320	2970	2970	2970	2970	0
89	20240403	174600	128337320	2970	2970	2970	2970	0
90	20240403	174500	128337320	2970	2970	2970	2970	0
91	20240403	174400	128337320	2970	2970	2970	2970	0
92	20240403	174300	128337320	2970	2970	2970	2970	561
93	20240403	174200	128337320	2970	2970	2970	2970	0
94	20240403	174100	128337320	2970	2970	2970	2970	0
95	20240403	174000	128337320	2970	2970	2970	2970	0
96	20240403	173900	128337320	2970	2970	2970	2970	0
97	20240403	173800	128337320	2970	2970	2970	2970	0
98	20240403	173700	128337320	2970	2970	2970	2970	0
99	20240403	173600	128337320	2970	2970	2970	2970	0
100	20240403	173500	128337320	2970	2970	2970	2970	0
101	20240403	173400	128337320	2970	2970	2970	2970	0
102	20240403	173300	128337320	2970	2970	2970	2970	0
103	20240403	173200	128337320	2970	2970	2970	2970	0
104	20240403	173100	128337320	2970	2970	2970	2970	0
105	20240403	173000	128337320	2970	2970	2970	2970	0
106	20240403	172900	128337320	2970	2970	2970	2970	0
107	20240403	172800	128337320	2970	2970	2970	2970	0
108	20240403	172700	128337320	2970	2970	2970	2970	0
109	20240403	172600	128337320	2970	2970	2970	2970	0
110	20240403	172500	128337320	2970	2970	2970	2970	0
111	20240403	172400	128337320	2970	2970	2970	2970	0
112	20240403	172300	128337320	2970	2970	2970	2970	0
113	20240403	172200	128337320	2970	2970	2970	2970	0
114	20240403	172100	128337320	2970	2970	2970	2970	0
115	20240403	172000	128337320	2970	2970	2970	2970	0
116	20240403	171900	128337320	2970	2970	2970	2970	0
117	20240403	171800	128337320	2970	2970	2970	2970	0
118	20240403	171700	128337320	2970	2970	2970	2970	0
119	20240403	171600	128337320	2970	2970	2970	2970	0
120	20240403	171500	128337320	2970	2970	2970	2970	0
121	20240403	171400	128337320	2970	2970	2970	2970	0
122	20240403	171300	128337320	2970	2970	2970	2970	561
123	20240403	171200	128337320	2970	2970	2970	2970	0
124	20240403	171100	128337320	2970	2970	2970	2970	0
125	20240403	171000	128337320	2970	2970	2970	2970	0
126	20240403	170900	128337320	2970	2970	2970	2970	0
127	20240403	170800	128337320	2970	2970	2970	2970	0
128	20240403	170700	128337320	2970	2970	2970	2970	0
129	20240403	170600	128337320	2970	2970	2970	2970	0
130	20240403	170500	128337320	2970	2970	2970	2970	0
131	20240403	170400	128337320	2970	2970	2970	2970	0
132	20240403	170300	128337320	2970	2970	2970	2970	0
133	20240403	170200	128337320	2970	2970	2970	2970	0
134	20240403	170100	128337320	2970	2970	2970	2970	0
135	20240403	170000	128337320	2970	2970	2970	2970	0
136	20240403	165900	128337320	2970	2970	2970	2970	0
137	20240403	165800	128337320	2970	2970	2970	2970	0
138	20240403	165700	128337320	2970	2970	2970	2970	0
139	20240403	165600	128337320	2970	2970	2970	2970	0
140	20240403	165500	128337320	2970	2970	2970	2970	0
141	20240403	165400	128337320	2970	2970	2970	2970	0
142	20240403	165300	128337320	2970	2970	2970	2970	0
143	20240403	165200	128337320	2970	2970	2970	2970	0
144	20240403	165100	128337320	2970	2970	2970	2970	0
145	20240403	165000	128337320	2970	2970	2970	2970	0
146	20240403	164900	128337320	2970	2970	2970	2970	0
147	20240403	164800	128337320	2970	2970	2970	2970	0
148	20240403	164700	128337320	2970	2970	2970	2970	0
149	20240403	164600	128337320	2970	2970	2970	2970	0
150	20240403	164500	128337320	2970	2970	2970	2970	0
151	20240403	164400	128337320	2970	2970	2970	2970	0
152	20240403	164300	128337320	2970	2970	2970	2970	561
153	20240403	164200	128337320	2970	2970	2970	2970	0
154	20240403	164100	128337320	2970	2970	2970	2970	0
155	20240403	164000	128337320	2970	2970	2970	2970	0
156	20240403	163900	128337320	2970	2970	2970	2970	0
157	20240403	163800	128337320	2970	2970	2970	2970	0
158	20240403	163700	128337320	2970	2970	2970	2970	0
159	20240403	163600	128337320	2970	2970	2970	2970	0
160	20240403	163500	128337320	2970	2970	2970	2970	0
161	20240403	163400	128337320	2970	2970	2970	2970	0
162	20240403	163300	128337320	2970	2970	2970	2970	0
163	20240403	163200	128337320	2970	2970	2970	2970	0
164	20240403	163100	128337320	2970	2970	2970	2970	0
165	20240403	163000	128337320	2970	2970	2970	2970	0
166	20240403	162900	128337320	2970	2970	2970	2970	0
167	20240403	162800	128337320	2970	2970	2970	2970	0
168	20240403	162700	128337320	2970	2970	2970	2970	0
169	20240403	162600	128337320	2970	2970	2970	2970	0
170	20240403	162500	128337320	2970	2970	2970	2970	0
171	20240403	162400	128337320	2970	2970	2970	2970	0
172	20240403	162300	128337320	2970	2970	2970	2970	0
173	20240403	162200	128337320	2970	2970	2970	2970	0
174	20240403	162100	128337320	2970	2970	2970	2970	0
175	20240403	162000	128337320	2970	2970	2970	2970	0
176	20240403	161900	128337320	2970	2970	2970	2970	0
177	20240403	161800	128337320	2970	2970	2970	2970	0
178	20240403	161700	128337320	2970	2970	2970	2970	0
179	20240403	161600	128337320	2970	2970	2970	2970	0
180	20240403	161500	128337320	2970	2970	2970	2970	0
181	20240403	161400	128337320	2970	2970	2970	2970	0
182	20240403	161300	128337320	2970	2970	2970	2970	561
183	20240403	161200	128337320	2970	2970	2970	2970	0
184	20240403	161100	128337320	2970	2970	2970	2970	0
185	20240403	161000	128337320	2970	2970	2970	2970	0
186	20240403	160900	128337320	2970	2970	2970	2970	0
187	20240403	160800	128337320	2970	2970	2970	2970	0
188	20240403	160700	128337320	2970	2970	2970	2970	0
189	20240403	160600	128337320	2970	2970	2970	2970	0
190	20240403	160500	128337320	2970	2970	2970	2970	0
191	20240403	160400	128337320	2970	2970	2970	2970	0
192	20240403	160300	128337320	2970	2970	2970	2970	0
193	20240403	160200	128337320	2970	2970	2970	2970	0
194	20240403	160100	128337320	2970	2970	2970	2970	0
195	20240403	160000	128337320	2970	2970	2970	2970	0
196	20240403	155900	128337320	2970	2970	2970	2970	0
197	20240403	155800	128337320	2970	2970	2970	2970	0
198	20240403	155700	128337320	2970	2970	2970	2970	0
199	20240403	155600	128337320	2970	2970	2970	2970	0
200	20240403	155500	128337320	2970	2970	2970	2970	0
201	20240403	155400	128337320	2970	2970	2970	2970	0
202	20240403	155300	128337320	2970	2970	2970	2970	0
203	20240403	155200	128337320	2970	2970	2970	2970	0
204	20240403	155100	128337320	2970	2970	2970	2970	0
205	20240403	155000	128337320	2970	2970	2970	2970	0
206	20240403	154900	128337320	2970	2970	2970	2970	0
207	20240403	154800	128337320	2970	2970	2970	2970	0
208	20240403	154700	128337320	2970	2970	2970	2970	0
209	20240403	154600	128337320	2970	2970	2970	2970	0
210	20240403	154500	128337320	2970	2970	2970	2970	0
211	20240403	154400	128337320	2970	2970	2970	2970	0
212	20240403	154300	128337320	2970	2970	2970	2970	561
213	20240403	154200	128337320	2970	2970	2970	2970	0
214	20240403	154100	128337320	2970	2970	2970	2970	0
215	20240403	154000	128337320	2970	2970	2970	2970	0
216	20240403	153900	128337320	2970	2970	2970	2970	0
217	20240403	153800	128337320	2970	2970	2970	2970	0
218	20240403	153700	128337320	2970	2970	2970	2970	0
219	20240403	153600	128337320	2970	2970	2970	2970	0
220	20240403	153500	128337320	2970	2970	2970	2970	0
221	20240403	153400	128337320	2970	2970	2970	2970	0
222	20240403	153300	128337320	2970	2970	2970	2970	0
223	20240403	153200	128337320	2970	2970	2970	2970	0
224	20240403	153100	128337320	2970	2970	2970	2970	0
225	20240403	153000	128337320	2970	2970	2970	2970	561
226	20240403	152900	126671150	2970	2970	2970	2970	0
227	20240403	152800	126671150	2970	2970	2970	2970	0
228	20240403	152700	126671150	2970	2970	2970	2970	0
229	20240403	152600	126671150	2970	2970	2970	2970	0
230	20240403	152500	126671150	2970	2970	2970	2970	0
231	20240403	152400	126671150	2970	2970	2970	2970	0
232	20240403	152300	126671150	2970	2970	2970	2970	0
233	20240403	152200	126671150	2970	2970	2970	2970	0
234	20240403	152100	126671150	2970	2970	2970	2970	0
235	20240403	152000	126671150	2970	2970	2970	2970	0
236	20240403	151900	126671150	2970	2970	2975	2970	660
237	20240403	151800	124710945	2970	2970	2970	2970	200
238	20240403	151700	124116945	2970	2970	2975	2970	16
239	20240403	151600	124069395	2970	2970	2970	2970	18
240	20240403	151500	124015935	2970	2970	2970	2970	3
241	20240403	151400	124007025	2970	2970	2970	2970	492
242	20240403	151300	122545785	2970	2970	2970	2970	39
243	20240403	151200	122429955	2970	2970	2970	2970	0
244	20240403	151100	122429955	2970	2970	2970	2970	0
245	20240403	151000	122429955	2970	2970	2970	2970	2
246	20240403	150900	122424015	2970	2975	2975	2970	619
247	20240403	150800	120582990	2970	2970	2970	2970	98
248	20240403	150700	120291930	2975	2975	2975	2975	0
249	20240403	150600	120291930	2975	2970	2975	2970	12
250	20240403	150500	120256245	2970	2970	2970	2970	15
251	20240403	150400	120211695	2975	2975	2975	2975	1
252	20240403	150300	120208720	2975	2975	2975	2975	2
253	20240403	150200	120202770	2970	2970	2970	2970	2
254	20240403	150100	120196830	2970	2970	2970	2970	0
255	20240403	150000	120196830	2970	2970	2970	2970	0
256	20240403	145900	120196830	2970	2970	2970	2970	0
257	20240403	145800	120196830	2970	2970	2970	2970	3
258	20240403	145700	120187920	2975	2975	2975	2975	0
259	20240403	145600	120187920	2975	2975	2975	2975	8
260	20240403	145500	120164120	2970	2970	2970	2970	0
261	20240403	145400	120164120	2970	2975	2975	2970	64
262	20240403	145300	119974030	2975	2975	2975	2975	50
263	20240403	145200	119825280	2970	2970	2970	2970	65
264	20240403	145100	119632230	2970	2970	2970	2970	0
265	20240403	145000	119632230	2970	2970	2970	2970	3
266	20240403	144900	119623320	2970	2970	2970	2970	0
267	20240403	144800	119623320	2970	2970	2970	2970	0
268	20240403	144700	119623320	2970	2970	2970	2970	0
269	20240403	144600	119623320	2970	2970	2970	2970	2
270	20240403	144500	119617380	2970	2970	2970	2970	0
271	20240403	144400	119617380	2970	2970	2970	2970	0
272	20240403	144300	119617380	2970	2970	2970	2970	0
273	20240403	144200	119617380	2970	2970	2970	2970	1003
274	20240403	144100	116638470	2970	2970	2970	2970	0
275	20240403	144000	116638470	2970	2970	2970	2970	0
276	20240403	143900	116638470	2970	2970	2970	2970	0
277	20240403	143800	116638470	2970	2970	2970	2970	2
278	20240403	143700	116632530	2970	2970	2970	2970	0
279	20240403	143600	116632530	2970	2970	2970	2970	122
280	20240403	143500	116270190	2970	2970	2970	2970	0
281	20240403	143400	116270190	2970	2970	2970	2970	3
282	20240403	143300	116261280	2970	2975	2975	2970	264
283	20240403	143200	115476120	2970	2970	2970	2970	0
284	20240403	143100	115476120	2970	2970	2970	2970	0
285	20240403	143000	115476120	2970	2970	2970	2970	2
286	20240403	142900	115470180	2970	2970	2970	2970	0
287	20240403	142800	115470180	2970	2970	2970	2970	0
288	20240403	142700	115470180	2970	2970	2970	2970	11
289	20240403	142600	115437510	2970	2970	2970	2970	3
290	20240403	142500	115428600	2975	2970	2975	2970	120
291	20240403	142400	115072100	2975	2975	2975	2975	0
292	20240403	142300	115072100	2975	2975	2975	2975	1
293	20240403	142200	115069125	2970	2970	2970	2970	2
294	20240403	142100	115063185	2970	2970	2970	2970	0
295	20240403	142000	115063185	2970	2970	2970	2970	1
296	20240403	141900	115060215	2970	2970	2970	2970	0
297	20240403	141800	115060215	2970	2970	2970	2970	106
298	20240403	141700	114745395	2970	2970	2970	2970	2000
299	20240403	141600	108805395	2970	2970	2970	2970	0
300	20240403	141500	108805395	2970	2970	2970	2970	0
301	20240403	141400	108805395	2970	2970	2970	2970	502
302	20240403	141300	107314455	2970	2970	2970	2970	0
303	20240403	141200	107314455	2970	2970	2970	2970	0
304	20240403	141100	107314455	2970	2970	2970	2970	0
305	20240403	141000	107314455	2970	2970	2970	2970	1836
306	20240403	140900	101861535	2970	2970	2970	2970	0
307	20240403	140800	101861535	2970	2970	2970	2970	0
308	20240403	140700	101861535	2970	2975	2975	2970	74
309	20240403	140600	101641420	2970	2970	2970	2970	2
310	20240403	140500	101635480	2975	2975	2975	2975	1
311	20240403	140400	101632505	2970	2970	2970	2970	0
312	20240403	140300	101632505	2970	2970	2970	2970	0
313	20240403	140200	101632505	2970	2970	2970	2970	3
314	20240403	140100	101623595	2975	2975	2975	2975	0
315	20240403	140000	101623595	2975	2975	2975	2975	7
316	20240403	135900	101602770	2975	2975	2975	2975	0
317	20240403	135800	101602770	2975	2975	2975	2975	48
318	20240403	135700	101459970	2970	2970	2970	2970	0
319	20240403	135600	101459970	2970	2970	2970	2970	0
320	20240403	135500	101459970	2970	2970	2970	2970	1
321	20240403	135400	101457000	2970	2970	2970	2970	0
322	20240403	135300	101457000	2970	2970	2970	2970	69
323	20240403	135200	101252070	2970	2970	2970	2970	0
324	20240403	135100	101252070	2970	2970	2970	2970	0
325	20240403	135000	101252070	2970	2970	2970	2970	0
326	20240403	134900	101252070	2970	2970	2970	2970	2
327	20240403	134800	101246130	2970	2970	2970	2970	0
328	20240403	134700	101246130	2970	2970	2970	2970	0
329	20240403	134600	101246130	2970	2970	2970	2970	0
330	20240403	134500	101246130	2970	2980	2980	2970	23
331	20240403	134400	101177620	2980	2980	2980	2980	0
332	20240403	134300	101177620	2980	2980	2980	2980	12
333	20240403	134200	101141860	2980	2980	2980	2980	10
334	20240403	134100	101112060	2980	2970	2980	2970	12
335	20240403	134000	101076320	2970	2970	2970	2970	0
336	20240403	133900	101076320	2970	2970	2970	2970	0
337	20240403	133800	101076320	2970	2970	2970	2970	0
338	20240403	133700	101076320	2970	2980	2980	2970	4
339	20240403	133600	101064425	2970	2970	2970	2970	50
340	20240403	133500	100915925	2975	2975	2975	2975	104
341	20240403	133400	100606525	2980	2980	2980	2980	0
342	20240403	133300	100606525	2980	2970	2980	2970	5
343	20240403	133200	100591645	2970	2970	2970	2970	0
344	20240403	133100	100591645	2970	2970	2970	2970	0
345	20240403	133000	100591645	2970	2970	2970	2970	0
346	20240403	132900	100591645	2970	2970	2970	2970	3
347	20240403	132800	100582735	2970	2970	2970	2970	0
348	20240403	132700	100582735	2970	2970	2970	2970	0
349	20240403	132600	100582735	2970	2970	2970	2970	0
350	20240403	132500	100582735	2970	2975	2975	2970	102
351	20240403	132400	100279295	2975	2975	2975	2975	0
352	20240403	132300	100279295	2975	2975	2975	2975	200
353	20240403	132200	99684295	2970	2970	2970	2970	0
354	20240403	132100	99684295	2970	2970	2970	2970	3
355	20240403	132000	99675385	2970	2970	2970	2970	0
356	20240403	131900	99675385	2970	2970	2970	2970	0
357	20240403	131800	99675385	2970	2970	2970	2970	0
358	20240403	131700	99675385	2970	2970	2970	2970	2
359	20240403	131600	99669445	2975	2975	2975	2975	1
360	20240403	131500	99666470	2970	2970	2970	2970	0
361	20240403	131400	99666470	2970	2970	2970	2970	39
362	20240403	131300	99550640	2970	2975	2975	2970	5
363	20240403	131200	99535780	2975	2975	2975	2975	0
364	20240403	131100	99535780	2975	2975	2975	2975	1
365	20240403	131000	99532805	2975	2975	2975	2975	1
366	20240403	130900	99529830	2970	2970	2970	2970	2
367	20240403	130800	99523890	2975	2975	2975	2975	0
368	20240403	130700	99523890	2975	2975	2975	2975	0
369	20240403	130600	99523890	2975	2975	2975	2975	5
370	20240403	130500	99509015	2975	2970	2975	2970	4
371	20240403	130400	99497130	2970	2970	2970	2970	0
372	20240403	130300	99497130	2970	2970	2970	2970	0
373	20240403	130200	99497130	2970	2975	2975	2970	25
374	20240403	130100	99422830	2970	2970	2970	2970	2
375	20240403	130000	99416890	2975	2975	2975	2975	12
376	20240403	125900	99381190	2970	2970	2970	2970	0
377	20240403	125800	99381190	2970	2970	2970	2970	919
378	20240403	125700	96651760	2975	2975	2975	2975	100
379	20240403	125600	96354260	2980	2980	2980	2980	0
380	20240403	125500	96354260	2980	2980	2980	2980	14
381	20240403	125400	96312540	2970	2970	2970	2970	0
382	20240403	125300	96312540	2970	2970	2970	2970	2
383	20240403	125200	96306600	2970	2970	2970	2970	100
384	20240403	125100	96009600	2970	2970	2970	2970	1000
385	20240403	125000	93039600	2970	2970	2970	2970	0
386	20240403	124900	93039600	2970	2970	2970	2970	3
387	20240403	124800	93030690	2970	2970	2970	2970	0
388	20240403	124700	93030690	2970	2970	2970	2970	0
389	20240403	124600	93030690	2970	2970	2970	2970	43
390	20240403	124500	92902980	2980	2970	2980	2970	109
391	20240403	124400	92578190	2970	2970	2970	2970	0
392	20240403	124300	92578190	2970	2970	2970	2970	0
393	20240403	124200	92578190	2970	2970	2970	2970	0
394	20240403	124100	92578190	2970	2970	2970	2970	3
395	20240403	124000	92569280	2980	2980	2980	2980	50
396	20240403	123900	92420280	2975	2975	2975	2975	10
397	20240403	123800	92390530	2970	2970	2970	2970	0
398	20240403	123700	92390530	2970	2970	2970	2970	2
399	20240403	123600	92384590	2980	2980	2980	2980	0
400	20240403	123500	92384590	2980	2980	2980	2980	13
401	20240403	123400	92345850	2970	2970	2970	2970	0
402	20240403	123300	92345850	2970	2970	2970	2970	0
403	20240403	123200	92345850	2970	2970	2970	2970	219
404	20240403	123100	91695420	2970	2970	2970	2970	41
405	20240403	123000	91573650	2980	2980	2980	2980	15
406	20240403	122900	91528950	2980	2980	2980	2975	18
407	20240403	122800	91475390	2970	2970	2970	2970	2
408	20240403	122700	91469450	2970	2970	2970	2970	0
409	20240403	122600	91469450	2970	2970	2970	2970	26
410	20240403	122500	91392230	2970	2970	2970	2970	0
411	20240403	122400	91392230	2970	2970	2970	2970	3
412	20240403	122300	91383320	2970	2980	2980	2970	201
413	20240403	122200	90786340	2970	2970	2970	2970	0
414	20240403	122100	90786340	2970	2970	2970	2970	1000
415	20240403	122000	87816340	2970	2970	2970	2970	2
416	20240403	121900	87810400	2970	2970	2970	2970	0
417	20240403	121800	87810400	2970	2970	2970	2970	0
418	20240403	121700	87810400	2970	2970	2970	2970	0
419	20240403	121600	87810400	2970	2970	2970	2970	3
420	20240403	121500	87801490	2970	2970	2970	2970	65
421	20240403	121400	87608440	2970	2970	2970	2970	0
422	20240403	121300	87608440	2970	2970	2970	2970	0
423	20240403	121200	87608440	2970	2970	2970	2970	2
424	20240403	121100	87602500	2970	2970	2970	2970	0
425	20240403	121000	87602500	2970	2970	2970	2970	0
426	20240403	120900	87602500	2970	2970	2970	2970	0
427	20240403	120800	87602500	2970	2970	2970	2970	440
428	20240403	120700	86295700	2970	2970	2970	2970	10
429	20240403	120600	86266000	2970	2970	2970	2970	0
430	20240403	120500	86266000	2970	2970	2970	2970	0
431	20240403	120400	86266000	2970	2970	2970	2970	2
432	20240403	120300	86260060	2970	2970	2970	2970	0
433	20240403	120200	86260060	2970	2970	2970	2970	0
434	20240403	120100	86260060	2970	2970	2970	2970	0
435	20240403	120000	86260060	2970	2970	2970	2970	3
436	20240403	115900	86251150	2970	2970	2970	2970	0
437	20240403	115800	86251150	2970	2970	2970	2970	0
438	20240403	115700	86251150	2970	2970	2970	2970	0
439	20240403	115600	86251150	2970	2970	2970	2970	2
440	20240403	115500	86245210	2970	2970	2970	2970	1
441	20240403	115400	86242240	2970	2970	2970	2970	0
442	20240403	115300	86242240	2970	2970	2970	2970	37
443	20240403	115200	86132350	2975	2975	2975	2975	51
444	20240403	115100	85980625	2975	2975	2975	2975	0
445	20240403	115000	85980625	2975	2975	2975	2975	0
446	20240403	114900	85980625	2975	2975	2975	2975	0
447	20240403	114800	85980625	2975	2975	2975	2975	2
448	20240403	114700	85974675	2975	2975	2975	2975	0
449	20240403	114600	85974675	2975	2975	2975	2975	0
450	20240403	114500	85974675	2975	2975	2975	2975	0
451	20240403	114400	85974675	2975	2975	2975	2975	100
452	20240403	114300	85677175	2975	2975	2975	2975	10
453	20240403	114200	85647425	2975	2975	2975	2975	0
454	20240403	114100	85647425	2975	2975	2975	2975	32
455	20240403	114000	85552225	2975	2970	2975	2970	4
456	20240403	113900	85540335	2970	2970	2970	2970	0
457	20240403	113800	85540335	2970	2970	2970	2970	0
458	20240403	113700	85540335	2970	2970	2970	2970	14
459	20240403	113600	85498755	2970	2970	2970	2970	3
460	20240403	113500	85489845	2970	2970	2970	2970	15
461	20240403	113400	85445295	2970	2970	2970	2970	0
462	20240403	113300	85445295	2970	2970	2970	2970	10
463	20240403	113200	85415595	2970	2970	2970	2970	2
464	20240403	113100	85409655	2970	2970	2970	2970	68
465	20240403	113000	85207695	2970	2970	2970	2970	0
466	20240403	112900	85207695	2970	2970	2970	2970	0
467	20240403	112800	85207695	2970	2970	2970	2970	3
468	20240403	112700	85198785	2970	2970	2970	2970	0
469	20240403	112600	85198785	2970	2970	2970	2970	0
470	20240403	112500	85198785	2970	2970	2970	2970	0
471	20240403	112400	85198785	2970	2970	2970	2970	2
472	20240403	112300	85192845	2970	2970	2970	2970	6
473	20240403	112200	85175025	2970	2970	2970	2970	25
474	20240403	112100	85100775	2970	2970	2970	2970	80
475	20240403	112000	84863175	2975	2975	2975	2975	100
476	20240403	111900	84565675	2980	2980	2980	2980	0
477	20240403	111800	84565675	2980	2980	2980	2980	0
478	20240403	111700	84565675	2980	2980	2980	2980	0
479	20240403	111600	84565675	2980	2980	2980	2980	1
480	20240403	111500	84562695	2970	2970	2970	2970	2
481	20240403	111400	84556755	2970	2970	2970	2970	0
482	20240403	111300	84556755	2970	2970	2970	2970	0
483	20240403	111200	84556755	2970	2970	2970	2970	0
484	20240403	111100	84556755	2970	2970	2970	2970	3
485	20240403	111000	84547845	2980	2980	2980	2980	0
486	20240403	110900	84547845	2980	2980	2980	2980	120
487	20240403	110800	84190245	2970	2970	2970	2970	0
488	20240403	110700	84190245	2970	2970	2970	2970	2
489	20240403	110600	84184305	2985	2985	2985	2985	0
490	20240403	110500	84184305	2985	2985	2985	2985	10
491	20240403	110400	84154455	2970	2970	2970	2970	80
492	20240403	110300	83916855	2970	2980	2980	2970	204
493	20240403	110200	83308965	2980	2980	2980	2980	6
494	20240403	110100	83291085	2980	2980	2980	2980	50
495	20240403	110000	83142085	2970	2970	2970	2970	0
496	20240403	105900	83142085	2970	2970	2970	2970	2
497	20240403	105800	83136145	2970	2970	2970	2970	300
498	20240403	105700	82245145	2970	2970	2970	2970	0
499	20240403	105600	82245145	2970	2970	2970	2970	0
500	20240403	105500	82245145	2970	2970	2970	2970	3
501	20240403	105400	82236235	2975	2975	2975	2975	0
502	20240403	105300	82236235	2975	2975	2975	2975	0
503	20240403	105200	82236235	2975	2975	2975	2975	10
504	20240403	105100	82206485	2970	2970	2970	2970	2
505	20240403	105000	82200545	2975	2975	2975	2975	170
506	20240403	104900	81694795	2975	2975	2975	2975	1
507	20240403	104800	81691820	2970	2970	2970	2970	0
508	20240403	104700	81691820	2970	2970	2970	2970	170
509	20240403	104600	81186920	2970	2970	2970	2970	500
510	20240403	104500	79701920	2970	2970	2970	2970	0
511	20240403	104400	79701920	2970	2970	2970	2970	227
512	20240403	104300	79027730	2970	2970	2970	2970	41
513	20240403	104200	78905960	2970	2975	2975	2970	269
514	20240403	104100	78106965	2975	2975	2975	2975	115
515	20240403	104000	77764840	2975	2975	2975	2975	144
516	20240403	103900	77336440	2975	2975	2975	2975	3
517	20240403	103800	77327515	2980	2980	2980	2980	1
518	20240403	103700	77324535	2980	2980	2980	2980	3
519	20240403	103600	77315595	2975	2975	2975	2975	0
520	20240403	103500	77315595	2975	2975	2975	2975	2
521	20240403	103400	77309645	2975	2975	2975	2975	0
522	20240403	103300	77309645	2975	2975	2975	2975	0
523	20240403	103200	77309645	2975	2975	2975	2975	0
524	20240403	103100	77309645	2975	2975	2975	2975	3
525	20240403	103000	77300720	2975	2975	2975	2975	8
526	20240403	102900	77276920	2975	2975	2975	2975	200
527	20240403	102800	76681920	2975	2975	2975	2975	295
528	20240403	102700	75804295	2975	2975	2975	2975	2
529	20240403	102600	75798345	2975	2975	2975	2975	0
530	20240403	102500	75798345	2975	2975	2975	2975	1000
531	20240403	102400	72823345	2975	2975	2975	2975	0
532	20240403	102300	72823345	2975	2975	2975	2975	3
533	20240403	102200	72814420	2980	2980	2980	2980	1012
534	20240403	102100	69798660	2980	2980	2980	2980	2
535	20240403	102000	69792700	2980	2980	2980	2980	203
536	20240403	101900	69187760	2980	2980	2980	2970	317
537	20240403	101800	68243120	2970	2970	2970	2970	0
538	20240403	101700	68243120	2970	2970	2970	2970	35
539	20240403	101600	68139170	2970	2970	2970	2970	0
540	20240403	101500	68139170	2970	2970	2970	2970	3
541	20240403	101400	68130260	2975	2975	2975	2975	0
542	20240403	101300	68130260	2975	2975	2975	2975	9
543	20240403	101200	68103485	2970	2970	2970	2970	10
544	20240403	101100	68073785	2970	2970	2970	2970	3
545	20240403	101000	68064875	2975	2975	2975	2975	0
546	20240403	100900	68064875	2975	2975	2975	2975	11
547	20240403	100800	68032150	2975	2980	2980	2975	12
548	20240403	100700	67996445	2965	2975	2975	2965	3897
549	20240403	100600	56423415	2975	2975	2975	2975	0
550	20240403	100500	56423415	2975	2980	2980	2975	779
551	20240403	100400	54105860	2980	2980	2980	2980	0
552	20240403	100300	54105860	2980	2975	2980	2975	9
553	20240403	100200	54079050	2975	2980	2980	2975	2
554	20240403	100100	54073095	2980	2980	2980	2980	0
555	20240403	100000	54073095	2980	2980	2980	2980	100
556	20240403	095900	53775095	2980	2975	2980	2970	29
557	20240403	095800	53688700	2975	2975	2975	2975	346
558	20240403	095700	52659350	2970	2970	2970	2970	5
559	20240403	095600	52644500	2975	2970	2975	2970	7
560	20240403	095500	52623685	2970	2970	2970	2970	1
561	20240403	095400	52620715	2970	2975	2975	2970	57
562	20240403	095300	52451400	2975	2975	2975	2975	7
563	20240403	095200	52430575	2975	2975	2975	2975	1
564	20240403	095100	52427600	2975	2975	2975	2975	3
565	20240403	095000	52418675	2970	2970	2970	2970	0
566	20240403	094900	52418675	2970	2970	2970	2970	68
567	20240403	094800	52216715	2970	2970	2970	2970	11
568	20240403	094700	52184045	2975	2975	2975	2975	3
569	20240403	094600	52175120	2970	2970	2970	2970	0
570	20240403	094500	52175120	2970	2970	2970	2970	0
571	20240403	094400	52175120	2970	2970	2970	2970	1
572	20240403	094300	52172150	2975	2975	2975	2975	1
573	20240403	094200	52169175	2975	2975	2975	2975	2
574	20240403	094100	52163225	2975	2975	2975	2975	23
575	20240403	094000	52094800	2975	2975	2975	2975	1029
576	20240403	093900	49033525	2975	2975	2975	2975	3
577	20240403	093800	49024600	2975	2975	2975	2975	21
578	20240403	093700	48962125	2975	2975	2975	2975	8
579	20240403	093600	48938325	2975	2975	2975	2975	10
580	20240403	093500	48908575	2975	2975	2975	2975	0
581	20240403	093400	48908575	2975	2975	2975	2975	0
582	20240403	093300	48908575	2975	2975	2975	2975	12
583	20240403	093200	48872875	2975	2975	2975	2975	3
584	20240403	093100	48863950	2970	2975	2975	2970	17
585	20240403	093000	48813380	2970	2970	2970	2970	0
586	20240403	092900	48813380	2970	2970	2970	2970	0
587	20240403	092800	48813380	2970	2970	2970	2970	0
588	20240403	092700	48813380	2970	2970	2970	2970	109
589	20240403	092600	48489650	2965	2965	2965	2965	0
590	20240403	092500	48489650	2965	2970	2970	2965	5005
591	20240403	092400	33649800	2965	2965	2965	2965	713
592	20240403	092300	31535755	2970	2970	2970	2970	2144
593	20240403	092200	25168075	2970	2970	2970	2970	10
594	20240403	092100	25138375	2970	2970	2970	2970	37
595	20240403	092000	25028485	2970	2970	2970	2970	50
596	20240403	091900	24879985	2970	2970	2970	2970	0
597	20240403	091800	24879985	2970	2965	2970	2965	1524
598	20240403	091700	20356880	2965	2965	2965	2965	130
599	20240403	091600	19971430	2965	2965	2965	2965	599
600	20240403	091500	18195395	2970	2970	2970	2970	2
601	20240403	091400	18189455	2970	2970	2970	2970	1926
602	20240403	091300	12469235	2975	2975	2975	2975	4
603	20240403	091200	12457335	2975	2975	2975	2975	104
604	20240403	091100	12147935	2975	2975	2975	2975	8
605	20240403	091000	12124135	2975	2975	2975	2975	12
606	20240403	090900	12088435	2970	2970	2970	2970	696
607	20240403	090800	10021315	2970	2975	2975	2970	675
608	20240403	090700	8016495	2975	2975	2975	2975	5
609	20240403	090600	8001620	2975	2975	2975	2975	11
610	20240403	090500	7968895	2975	2975	2975	2975	103
611	20240403	090400	7662470	2975	2975	2975	2975	2
612	20240403	090300	7656520	2975	2975	2975	2975	129
613	20240403	090200	7272745	2975	2975	2975	2975	1510
614	20240403	090100	2780495	2970	2970	2970	2970	0
615	20240403	090000	2780495	2970	2980	2980	2970	934