KissMeData/049520/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192100	201672635	4830	4830	4830	4830	1312
3	20240402	192000	201672635	4830	4830	4830	4830	0
4	20240402	191900	201672635	4830	4830	4830	4830	0
5	20240402	191800	201672635	4830	4830	4830	4830	0
6	20240402	191700	201672635	4830	4830	4830	4830	0
7	20240402	191600	201672635	4830	4830	4830	4830	0
8	20240402	191500	201672635	4830	4830	4830	4830	0
9	20240402	191400	201672635	4830	4830	4830	4830	0
10	20240402	191300	201672635	4830	4830	4830	4830	0
11	20240402	191200	201672635	4830	4830	4830	4830	0
12	20240402	191100	201672635	4830	4830	4830	4830	0
13	20240402	191000	201672635	4830	4830	4830	4830	0
14	20240402	190900	201672635	4830	4830	4830	4830	0
15	20240402	190800	201672635	4830	4830	4830	4830	0
16	20240402	190700	201672635	4830	4830	4830	4830	0
17	20240402	190600	201672635	4830	4830	4830	4830	0
18	20240402	190500	201672635	4830	4830	4830	4830	0
19	20240402	190400	201672635	4830	4830	4830	4830	0
20	20240402	190300	201672635	4830	4830	4830	4830	0
21	20240402	190200	201672635	4830	4830	4830	4830	0
22	20240402	190100	201672635	4830	4830	4830	4830	0
23	20240402	190000	201672635	4830	4830	4830	4830	0
24	20240402	185900	201672635	4830	4830	4830	4830	0
25	20240402	185800	201672635	4830	4830	4830	4830	0
26	20240402	185700	201672635	4830	4830	4830	4830	0
27	20240402	185600	201672635	4830	4830	4830	4830	0
28	20240402	185500	201672635	4830	4830	4830	4830	0
29	20240402	185400	201672635	4830	4830	4830	4830	0
30	20240402	185300	201672635	4830	4830	4830	4830	0
31	20240402	185200	201672635	4830	4830	4830	4830	0
32	20240402	185100	201672635	4830	4830	4830	4830	1312
33	20240402	185000	201672635	4830	4830	4830	4830	0
34	20240402	184900	201672635	4830	4830	4830	4830	0
35	20240402	184800	201672635	4830	4830	4830	4830	0
36	20240402	184700	201672635	4830	4830	4830	4830	0
37	20240402	184600	201672635	4830	4830	4830	4830	0
38	20240402	184500	201672635	4830	4830	4830	4830	0
39	20240402	184400	201672635	4830	4830	4830	4830	0
40	20240402	184300	201672635	4830	4830	4830	4830	0
41	20240402	184200	201672635	4830	4830	4830	4830	0
42	20240402	184100	201672635	4830	4830	4830	4830	0
43	20240402	184000	201672635	4830	4830	4830	4830	0
44	20240402	183900	201672635	4830	4830	4830	4830	0
45	20240402	183800	201672635	4830	4830	4830	4830	0
46	20240402	183700	201672635	4830	4830	4830	4830	0
47	20240402	183600	201672635	4830	4830	4830	4830	0
48	20240402	183500	201672635	4830	4830	4830	4830	0
49	20240402	183400	201672635	4830	4830	4830	4830	0
50	20240402	183300	201672635	4830	4830	4830	4830	0
51	20240402	183200	201672635	4830	4830	4830	4830	0
52	20240402	183100	201672635	4830	4830	4830	4830	0
53	20240402	183000	201672635	4830	4830	4830	4830	0
54	20240402	182900	201672635	4830	4830	4830	4830	0
55	20240402	182800	201672635	4830	4830	4830	4830	0
56	20240402	182700	201672635	4830	4830	4830	4830	0
57	20240402	182600	201672635	4830	4830	4830	4830	0
58	20240402	182500	201672635	4830	4830	4830	4830	0
59	20240402	182400	201672635	4830	4830	4830	4830	0
60	20240402	182300	201672635	4830	4830	4830	4830	0
61	20240402	182200	201672635	4830	4830	4830	4830	0
62	20240402	182100	201672635	4830	4830	4830	4830	1312
63	20240402	182000	201672635	4830	4830	4830	4830	0
64	20240402	181900	201672635	4830	4830	4830	4830	0
65	20240402	181800	201672635	4830	4830	4830	4830	0
66	20240402	181700	201672635	4830	4830	4830	4830	0
67	20240402	181600	201672635	4830	4830	4830	4830	0
68	20240402	181500	201672635	4830	4830	4830	4830	0
69	20240402	181400	201672635	4830	4830	4830	4830	0
70	20240402	181300	201672635	4830	4830	4830	4830	0
71	20240402	181200	201672635	4830	4830	4830	4830	0
72	20240402	181100	201672635	4830	4830	4830	4830	0
73	20240402	181000	201672635	4830	4830	4830	4830	0
74	20240402	180900	201672635	4830	4830	4830	4830	0
75	20240402	180800	201672635	4830	4830	4830	4830	0
76	20240402	180700	201672635	4830	4830	4830	4830	0
77	20240402	180600	201672635	4830	4830	4830	4830	0
78	20240402	180500	201672635	4830	4830	4830	4830	0
79	20240402	180400	201672635	4830	4830	4830	4830	0
80	20240402	180300	201672635	4830	4830	4830	4830	0
81	20240402	180200	201672635	4830	4830	4830	4830	0
82	20240402	180100	201672635	4830	4830	4830	4830	0
83	20240402	180000	201672635	4830	4830	4830	4830	0
84	20240402	175900	201672635	4830	4830	4830	4830	0
85	20240402	175800	201672635	4830	4830	4830	4830	0
86	20240402	175700	201672635	4830	4830	4830	4830	0
87	20240402	175600	201672635	4830	4830	4830	4830	0
88	20240402	175500	201672635	4830	4830	4830	4830	0
89	20240402	175400	201672635	4830	4830	4830	4830	0
90	20240402	175300	201672635	4830	4830	4830	4830	0
91	20240402	175200	201672635	4830	4830	4830	4830	0
92	20240402	175100	201672635	4830	4830	4830	4830	1312
93	20240402	175000	201672635	4830	4830	4830	4830	0
94	20240402	174900	201672635	4830	4830	4830	4830	0
95	20240402	174800	201672635	4830	4830	4830	4830	0
96	20240402	174700	201672635	4830	4830	4830	4830	0
97	20240402	174600	201672635	4830	4830	4830	4830	0
98	20240402	174500	201672635	4830	4830	4830	4830	0
99	20240402	174400	201672635	4830	4830	4830	4830	0
100	20240402	174300	201672635	4830	4830	4830	4830	0
101	20240402	174200	201672635	4830	4830	4830	4830	0
102	20240402	174100	201672635	4830	4830	4830	4830	0
103	20240402	174000	201672635	4830	4830	4830	4830	0
104	20240402	173900	201672635	4830	4830	4830	4830	0
105	20240402	173800	201672635	4830	4830	4830	4830	0
106	20240402	173700	201672635	4830	4830	4830	4830	0
107	20240402	173600	201672635	4830	4830	4830	4830	0
108	20240402	173500	201672635	4830	4830	4830	4830	0
109	20240402	173400	201672635	4830	4830	4830	4830	0
110	20240402	173300	201672635	4830	4830	4830	4830	0
111	20240402	173200	201672635	4830	4830	4830	4830	0
112	20240402	173100	201672635	4830	4830	4830	4830	0
113	20240402	173000	201672635	4830	4830	4830	4830	0
114	20240402	172900	201672635	4830	4830	4830	4830	0
115	20240402	172800	201672635	4830	4830	4830	4830	0
116	20240402	172700	201672635	4830	4830	4830	4830	0
117	20240402	172600	201672635	4830	4830	4830	4830	0
118	20240402	172500	201672635	4830	4830	4830	4830	0
119	20240402	172400	201672635	4830	4830	4830	4830	0
120	20240402	172300	201672635	4830	4830	4830	4830	0
121	20240402	172200	201672635	4830	4830	4830	4830	0
122	20240402	172100	201672635	4830	4830	4830	4830	1312
123	20240402	172000	201672635	4830	4830	4830	4830	0
124	20240402	171900	201672635	4830	4830	4830	4830	0
125	20240402	171800	201672635	4830	4830	4830	4830	0
126	20240402	171700	201672635	4830	4830	4830	4830	0
127	20240402	171600	201672635	4830	4830	4830	4830	0
128	20240402	171500	201672635	4830	4830	4830	4830	0
129	20240402	171400	201672635	4830	4830	4830	4830	0
130	20240402	171300	201672635	4830	4830	4830	4830	0
131	20240402	171200	201672635	4830	4830	4830	4830	0
132	20240402	171100	201672635	4830	4830	4830	4830	0
133	20240402	171000	201672635	4830	4830	4830	4830	0
134	20240402	170900	201672635	4830	4830	4830	4830	0
135	20240402	170800	201672635	4830	4830	4830	4830	0
136	20240402	170700	201672635	4830	4830	4830	4830	0
137	20240402	170600	201672635	4830	4830	4830	4830	0
138	20240402	170500	201672635	4830	4830	4830	4830	0
139	20240402	170400	201672635	4830	4830	4830	4830	0
140	20240402	170300	201672635	4830	4830	4830	4830	0
141	20240402	170200	201672635	4830	4830	4830	4830	0
142	20240402	170100	201672635	4830	4830	4830	4830	0
143	20240402	170000	201672635	4830	4830	4830	4830	0
144	20240402	165900	201672635	4830	4830	4830	4830	0
145	20240402	165800	201672635	4830	4830	4830	4830	0
146	20240402	165700	201672635	4830	4830	4830	4830	0
147	20240402	165600	201672635	4830	4830	4830	4830	0
148	20240402	165500	201672635	4830	4830	4830	4830	0
149	20240402	165400	201672635	4830	4830	4830	4830	0
150	20240402	165300	201672635	4830	4830	4830	4830	0
151	20240402	165200	201672635	4830	4830	4830	4830	0
152	20240402	165100	201672635	4830	4830	4830	4830	1312
153	20240402	165000	201672635	4830	4830	4830	4830	0
154	20240402	164900	201672635	4830	4830	4830	4830	0
155	20240402	164800	201672635	4830	4830	4830	4830	0
156	20240402	164700	201672635	4830	4830	4830	4830	0
157	20240402	164600	201672635	4830	4830	4830	4830	0
158	20240402	164500	201672635	4830	4830	4830	4830	0
159	20240402	164400	201672635	4830	4830	4830	4830	0
160	20240402	164300	201672635	4830	4830	4830	4830	0
161	20240402	164200	201672635	4830	4830	4830	4830	0
162	20240402	164100	201672635	4830	4830	4830	4830	0
163	20240402	164000	201672635	4830	4830	4830	4830	0
164	20240402	163900	201672635	4830	4830	4830	4830	0
165	20240402	163800	201672635	4830	4830	4830	4830	0
166	20240402	163700	201672635	4830	4830	4830	4830	0
167	20240402	163600	201672635	4830	4830	4830	4830	0
168	20240402	163500	201672635	4830	4830	4830	4830	0
169	20240402	163400	201672635	4830	4830	4830	4830	0
170	20240402	163300	201672635	4830	4830	4830	4830	0
171	20240402	163200	201672635	4830	4830	4830	4830	0
172	20240402	163100	201672635	4830	4830	4830	4830	0
173	20240402	163000	201672635	4830	4830	4830	4830	0
174	20240402	162900	201672635	4830	4830	4830	4830	0
175	20240402	162800	201672635	4830	4830	4830	4830	0
176	20240402	162700	201672635	4830	4830	4830	4830	0
177	20240402	162600	201672635	4830	4830	4830	4830	0
178	20240402	162500	201672635	4830	4830	4830	4830	0
179	20240402	162400	201672635	4830	4830	4830	4830	0
180	20240402	162300	201672635	4830	4830	4830	4830	0
181	20240402	162200	201672635	4830	4830	4830	4830	0
182	20240402	162100	201672635	4830	4830	4830	4830	1312
183	20240402	162000	201672635	4830	4830	4830	4830	0
184	20240402	161900	201672635	4830	4830	4830	4830	0
185	20240402	161800	201672635	4830	4830	4830	4830	0
186	20240402	161700	201672635	4830	4830	4830	4830	0
187	20240402	161600	201672635	4830	4830	4830	4830	0
188	20240402	161500	201672635	4830	4830	4830	4830	0
189	20240402	161400	201672635	4830	4830	4830	4830	0
190	20240402	161300	201672635	4830	4830	4830	4830	0
191	20240402	161200	201672635	4830	4830	4830	4830	0
192	20240402	161100	201672635	4830	4830	4830	4830	0
193	20240402	161000	201672635	4830	4830	4830	4830	0
194	20240402	160900	201672635	4830	4830	4830	4830	0
195	20240402	160800	201672635	4830	4830	4830	4830	0
196	20240402	160700	201672635	4830	4830	4830	4830	0
197	20240402	160600	201672635	4830	4830	4830	4830	0
198	20240402	160500	201672635	4830	4830	4830	4830	0
199	20240402	160400	201672635	4830	4830	4830	4830	0
200	20240402	160300	201672635	4830	4830	4830	4830	0
201	20240402	160200	201672635	4830	4830	4830	4830	0
202	20240402	160100	201672635	4830	4830	4830	4830	0
203	20240402	160000	201672635	4830	4830	4830	4830	0
204	20240402	155900	201672635	4830	4830	4830	4830	0
205	20240402	155800	201672635	4830	4830	4830	4830	0
206	20240402	155700	201672635	4830	4830	4830	4830	0
207	20240402	155600	201672635	4830	4830	4830	4830	0
208	20240402	155500	201672635	4830	4830	4830	4830	0
209	20240402	155400	201672635	4830	4830	4830	4830	0
210	20240402	155300	201672635	4830	4830	4830	4830	0
211	20240402	155200	201672635	4830	4830	4830	4830	0
212	20240402	155100	201672635	4830	4830	4830	4830	1312
213	20240402	155000	201672635	4830	4830	4830	4830	0
214	20240402	154900	201672635	4830	4830	4830	4830	0
215	20240402	154800	201672635	4830	4830	4830	4830	0
216	20240402	154700	201672635	4830	4830	4830	4830	0
217	20240402	154600	201672635	4830	4830	4830	4830	0
218	20240402	154500	201672635	4830	4830	4830	4830	0
219	20240402	154400	201672635	4830	4830	4830	4830	0
220	20240402	154300	201672635	4830	4830	4830	4830	0
221	20240402	154200	201672635	4830	4830	4830	4830	0
222	20240402	154100	201672635	4830	4830	4830	4830	0
223	20240402	154000	201672635	4830	4830	4830	4830	0
224	20240402	153900	201672635	4830	4830	4830	4830	0
225	20240402	153800	201672635	4830	4830	4830	4830	0
226	20240402	153700	201672635	4830	4830	4830	4830	0
227	20240402	153600	201672635	4830	4830	4830	4830	0
228	20240402	153500	201672635	4830	4830	4830	4830	0
229	20240402	153400	201672635	4830	4830	4830	4830	0
230	20240402	153300	201672635	4830	4830	4830	4830	0
231	20240402	153200	201672635	4830	4830	4830	4830	0
232	20240402	153100	201672635	4830	4830	4830	4830	0
233	20240402	153000	201672635	4830	4830	4830	4830	1312
234	20240402	152900	195335675	4845	4845	4845	4845	0
235	20240402	152800	195335675	4845	4845	4845	4845	0
236	20240402	152700	195335675	4845	4845	4845	4845	0
237	20240402	152600	195335675	4845	4845	4845	4845	0
238	20240402	152500	195335675	4845	4845	4845	4845	0
239	20240402	152400	195335675	4845	4845	4845	4845	0
240	20240402	152300	195335675	4845	4845	4845	4845	0
241	20240402	152200	195335675	4845	4845	4845	4845	0
242	20240402	152100	195335675	4845	4845	4845	4845	0
243	20240402	152000	195335675	4845	4845	4845	4845	0
244	20240402	151900	195335675	4845	4835	4845	4835	9
245	20240402	151800	195292150	4835	4835	4835	4835	4
246	20240402	151700	195272810	4830	4835	4835	4830	14
247	20240402	151600	195205180	4835	4835	4835	4835	5
248	20240402	151500	195181005	4835	4835	4835	4835	0
249	20240402	151400	195181005	4835	4835	4835	4835	1
250	20240402	151300	195176170	4830	4830	4830	4825	30
251	20240402	151200	195031405	4830	4835	4835	4830	10
252	20240402	151100	194983095	4830	4830	4830	4830	0
253	20240402	151000	194983095	4830	4830	4830	4830	0
254	20240402	150900	194983095	4830	4845	4845	4830	21
255	20240402	150800	194881645	4845	4840	4845	4840	3
256	20240402	150700	194867115	4860	4860	4860	4860	0
257	20240402	150600	194867115	4860	4860	4860	4860	0
258	20240402	150500	194867115	4860	4840	4860	4840	177
259	20240402	150400	194009740	4840	4840	4840	4840	5
260	20240402	150300	193985540	4840	4840	4840	4840	0
261	20240402	150200	193985540	4840	4840	4840	4830	64
262	20240402	150100	193676115	4835	4835	4840	4825	462
263	20240402	150000	191446825	4825	4825	4825	4825	0
264	20240402	145900	191446825	4825	4825	4825	4825	0
265	20240402	145800	191446825	4825	4825	4825	4825	0
266	20240402	145700	191446825	4825	4825	4825	4825	0
267	20240402	145600	191446825	4825	4825	4825	4825	0
268	20240402	145500	191446825	4825	4835	4835	4825	173
269	20240402	145400	190612085	4825	4825	4825	4825	0
270	20240402	145300	190612085	4825	4835	4835	4825	30
271	20240402	145200	190467320	4840	4830	4840	4830	10
272	20240402	145100	190419000	4830	4820	4840	4820	314
273	20240402	145000	188902270	4830	4830	4830	4825	867
274	20240402	144900	184716490	4830	4830	4830	4830	0
275	20240402	144800	184716490	4830	4830	4830	4830	1
276	20240402	144700	184711660	4830	4830	4830	4830	2
277	20240402	144600	184702000	4830	4830	4830	4830	99
278	20240402	144500	184223830	4825	4825	4825	4825	2
279	20240402	144400	184214180	4825	4825	4825	4825	28
280	20240402	144300	184079080	4830	4825	4830	4825	78
281	20240402	144200	183702690	4830	4830	4830	4830	2
282	20240402	144100	183693030	4850	4850	4850	4850	6
283	20240402	144000	183663930	4825	4835	4835	4825	1274
284	20240402	143900	177516430	4830	4830	4830	4830	0
285	20240402	143800	177516430	4830	4840	4840	4830	549
286	20240402	143700	174864745	4825	4825	4825	4825	0
287	20240402	143600	174864745	4825	4840	4840	4825	2500
288	20240402	143500	162788665	4835	4835	4835	4835	0
289	20240402	143400	162788665	4835	4835	4835	4835	0
290	20240402	143300	162788665	4835	4850	4850	4835	1100
291	20240402	143200	157464165	4860	4860	4860	4860	0
292	20240402	143100	157464165	4860	4860	4860	4860	1
293	20240402	143000	157459305	4860	4840	4860	4840	183
294	20240402	142900	156573565	4860	4860	4860	4860	0
295	20240402	142800	156573565	4860	4860	4860	4860	0
296	20240402	142700	156573565	4860	4860	4860	4860	0
297	20240402	142600	156573565	4860	4860	4860	4860	0
298	20240402	142500	156573565	4860	4860	4860	4860	1
299	20240402	142400	156568705	4845	4845	4845	4845	1
300	20240402	142300	156563860	4840	4845	4845	4840	74
301	20240402	142200	156205695	4845	4845	4845	4845	0
302	20240402	142100	156205695	4845	4845	4845	4845	0
303	20240402	142000	156205695	4845	4845	4845	4845	0
304	20240402	141900	156205695	4845	4850	4850	4845	252
305	20240402	141800	154984450	4865	4865	4865	4865	0
306	20240402	141700	154984450	4865	4865	4865	4865	0
307	20240402	141600	154984450	4865	4865	4865	4865	45
308	20240402	141500	154765525	4870	4870	4870	4870	0
309	20240402	141400	154765525	4870	4870	4870	4870	0
310	20240402	141300	154765525	4870	4870	4870	4870	0
311	20240402	141200	154765525	4870	4870	4870	4870	0
312	20240402	141100	154765525	4870	4870	4870	4870	0
313	20240402	141000	154765525	4870	4870	4870	4870	0
314	20240402	140900	154765525	4870	4870	4870	4870	1
315	20240402	140800	154760655	4845	4845	4845	4845	0
316	20240402	140700	154760655	4845	4845	4845	4845	0
317	20240402	140600	154760655	4845	4845	4845	4845	0
318	20240402	140500	154760655	4845	4845	4845	4845	0
319	20240402	140400	154760655	4845	4850	4850	4845	75
320	20240402	140300	154397265	4870	4870	4870	4870	0
321	20240402	140200	154397265	4870	4870	4870	4870	3
322	20240402	140100	154382655	4845	4845	4845	4845	0
323	20240402	140000	154382655	4845	4845	4845	4845	0
324	20240402	135900	154382655	4845	4845	4845	4845	0
325	20240402	135800	154382655	4845	4845	4845	4845	0
326	20240402	135700	154382655	4845	4845	4845	4845	0
327	20240402	135600	154382655	4845	4845	4845	4845	0
328	20240402	135500	154382655	4845	4850	4850	4845	500
329	20240402	135400	151958355	4850	4850	4850	4850	0
330	20240402	135300	151958355	4850	4850	4850	4850	0
331	20240402	135200	151958355	4850	4850	4850	4850	0
332	20240402	135100	151958355	4850	4850	4850	4850	0
333	20240402	135000	151958355	4850	4850	4850	4850	10
334	20240402	134900	151909855	4845	4845	4845	4845	0
335	20240402	134800	151909855	4845	4855	4855	4845	352
336	20240402	134700	150203955	4850	4865	4865	4850	696
337	20240402	134600	146822565	4865	4865	4865	4865	0
338	20240402	134500	146822565	4865	4865	4865	4865	0
339	20240402	134400	146822565	4865	4865	4865	4865	0
340	20240402	134300	146822565	4865	4865	4865	4865	76
341	20240402	134200	146452825	4890	4890	4890	4890	0
342	20240402	134100	146452825	4890	4890	4890	4890	0
343	20240402	134000	146452825	4890	4890	4890	4890	0
344	20240402	133900	146452825	4890	4890	4890	4890	0
345	20240402	133800	146452825	4890	4890	4890	4890	0
346	20240402	133700	146452825	4890	4890	4890	4890	0
347	20240402	133600	146452825	4890	4890	4890	4890	0
348	20240402	133500	146452825	4890	4890	4890	4890	5
349	20240402	133400	146428375	4870	4870	4870	4870	0
350	20240402	133300	146428375	4870	4870	4870	4870	0
351	20240402	133200	146428375	4870	4870	4870	4870	0
352	20240402	133100	146428375	4870	4870	4870	4870	0
353	20240402	133000	146428375	4870	4870	4870	4870	0
354	20240402	132900	146428375	4870	4870	4870	4870	0
355	20240402	132800	146428375	4870	4870	4870	4870	0
356	20240402	132700	146428375	4870	4870	4870	4870	0
357	20240402	132600	146428375	4870	4870	4870	4870	0
358	20240402	132500	146428375	4870	4870	4870	4870	0
359	20240402	132400	146428375	4870	4870	4870	4870	0
360	20240402	132300	146428375	4870	4870	4870	4870	217
361	20240402	132200	145371585	4875	4875	4875	4875	0
362	20240402	132100	145371585	4875	4875	4875	4875	0
363	20240402	132000	145371585	4875	4875	4875	4875	10
364	20240402	131900	145322835	4890	4890	4890	4890	0
365	20240402	131800	145322835	4890	4890	4890	4890	0
366	20240402	131700	145322835	4890	4890	4890	4890	1
367	20240402	131600	145317945	4875	4875	4875	4875	0
368	20240402	131500	145317945	4875	4875	4875	4875	18
369	20240402	131400	145230195	4890	4890	4890	4890	0
370	20240402	131300	145230195	4890	4890	4890	4890	0
371	20240402	131200	145230195	4890	4890	4890	4890	0
372	20240402	131100	145230195	4890	4890	4890	4890	0
373	20240402	131000	145230195	4890	4890	4890	4890	0
374	20240402	130900	145230195	4890	4880	4890	4880	6
375	20240402	130800	145200905	4890	4890	4890	4890	0
376	20240402	130700	145200905	4890	4890	4890	4890	0
377	20240402	130600	145200905	4890	4880	4890	4880	39
378	20240402	130500	145010520	4875	4875	4875	4875	0
379	20240402	130400	145010520	4875	4875	4875	4875	0
380	20240402	130300	145010520	4875	4875	4875	4875	0
381	20240402	130200	145010520	4875	4875	4875	4875	0
382	20240402	130100	145010520	4875	4875	4875	4875	0
383	20240402	130000	145010520	4875	4875	4875	4875	0
384	20240402	125900	145010520	4875	4875	4875	4875	0
385	20240402	125800	145010520	4875	4875	4875	4875	0
386	20240402	125700	145010520	4875	4875	4875	4875	0
387	20240402	125600	145010520	4875	4875	4875	4875	0
388	20240402	125500	145010520	4875	4865	4875	4865	1450
389	20240402	125400	137953720	4860	4860	4860	4860	0
390	20240402	125300	137953720	4860	4860	4860	4860	0
391	20240402	125200	137953720	4860	4860	4860	4860	0
392	20240402	125100	137953720	4860	4860	4860	4860	0
393	20240402	125000	137953720	4860	4860	4860	4860	0
394	20240402	124900	137953720	4860	4860	4860	4860	0
395	20240402	124800	137953720	4860	4860	4860	4860	27
396	20240402	124700	137822500	4860	4860	4860	4860	0
397	20240402	124600	137822500	4860	4860	4860	4860	10
398	20240402	124500	137773900	4860	4860	4860	4860	10
399	20240402	124400	137725300	4855	4855	4855	4855	0
400	20240402	124300	137725300	4855	4855	4855	4855	0
401	20240402	124200	137725300	4855	4855	4855	4855	0
402	20240402	124100	137725300	4855	4855	4855	4855	0
403	20240402	124000	137725300	4855	4855	4855	4855	0
404	20240402	123900	137725300	4855	4855	4855	4855	0
405	20240402	123800	137725300	4855	4855	4855	4855	0
406	20240402	123700	137725300	4855	4855	4855	4855	0
407	20240402	123600	137725300	4855	4850	4855	4850	176
408	20240402	123500	136871285	4850	4850	4850	4850	1
409	20240402	123400	136866435	4850	4850	4850	4850	1
410	20240402	123300	136861585	4850	4850	4850	4850	21
411	20240402	123200	136759735	4845	4845	4845	4845	0
412	20240402	123100	136759735	4845	4845	4845	4845	0
413	20240402	123000	136759735	4845	4845	4845	4845	0
414	20240402	122900	136759735	4845	4845	4845	4845	0
415	20240402	122800	136759735	4845	4845	4845	4845	0
416	20240402	122700	136759735	4845	4845	4845	4845	0
417	20240402	122600	136759735	4845	4845	4845	4845	0
418	20240402	122500	136759735	4845	4845	4845	4845	0
419	20240402	122400	136759735	4845	4845	4845	4845	999
420	20240402	122300	131919580	4850	4850	4850	4850	0
421	20240402	122200	131919580	4850	4850	4850	4850	100
422	20240402	122100	131434580	4850	4850	4850	4850	0
423	20240402	122000	131434580	4850	4850	4850	4850	0
424	20240402	121900	131434580	4850	4850	4850	4850	50
425	20240402	121800	131192080	4830	4830	4830	4830	0
426	20240402	121700	131192080	4830	4830	4830	4830	0
427	20240402	121600	131192080	4830	4835	4835	4830	74
428	20240402	121500	130834655	4830	4835	4835	4830	23
429	20240402	121400	130723490	4865	4865	4865	4865	0
430	20240402	121300	130723490	4865	4865	4865	4865	0
431	20240402	121200	130723490	4865	4865	4865	4865	0
432	20240402	121100	130723490	4865	4865	4865	4865	0
433	20240402	121000	130723490	4865	4865	4865	4865	0
434	20240402	120900	130723490	4865	4865	4865	4865	0
435	20240402	120800	130723490	4865	4865	4865	4865	0
436	20240402	120700	130723490	4865	4865	4865	4865	0
437	20240402	120600	130723490	4865	4865	4865	4865	0
438	20240402	120500	130723490	4865	4845	4870	4845	50
439	20240402	120400	130480965	4840	4835	4840	4835	180
440	20240402	120300	129610165	4835	4835	4835	4835	19
441	20240402	120200	129518300	4835	4835	4835	4835	5
442	20240402	120100	129494125	4835	4835	4835	4835	100
443	20240402	120000	129010625	4830	4830	4830	4830	0
444	20240402	115900	129010625	4830	4830	4830	4830	0
445	20240402	115800	129010625	4830	4835	4835	4830	1138
446	20240402	115700	123508785	4840	4840	4840	4840	8
447	20240402	115600	123470065	4840	4840	4840	4840	70
448	20240402	115500	123131265	4840	4840	4840	4840	0
449	20240402	115400	123131265	4840	4840	4840	4840	74
450	20240402	115300	122773105	4855	4855	4855	4855	0
451	20240402	115200	122773105	4855	4855	4855	4855	5
452	20240402	115100	122748830	4860	4860	4860	4860	0
453	20240402	115000	122748830	4860	4860	4860	4860	0
454	20240402	114900	122748830	4860	4860	4860	4860	3
455	20240402	114800	122734250	4850	4850	4850	4850	0
456	20240402	114700	122734250	4850	4850	4850	4850	0
457	20240402	114600	122734250	4850	4845	4850	4845	25
458	20240402	114500	122613115	4845	4845	4845	4845	3
459	20240402	114400	122598580	4870	4870	4870	4870	0
460	20240402	114300	122598580	4870	4870	4870	4870	0
461	20240402	114200	122598580	4870	4870	4870	4870	0
462	20240402	114100	122598580	4870	4865	4870	4865	10
463	20240402	114000	122549925	4845	4845	4845	4845	1
464	20240402	113900	122545080	4845	4845	4845	4845	138
465	20240402	113800	121876470	4845	4845	4845	4845	50
466	20240402	113700	121634220	4845	4845	4845	4845	0
467	20240402	113600	121634220	4845	4845	4845	4845	0
468	20240402	113500	121634220	4845	4845	4845	4845	0
469	20240402	113400	121634220	4845	4845	4845	4845	0
470	20240402	113300	121634220	4845	4845	4845	4845	101
471	20240402	113200	121144875	4840	4840	4840	4840	0
472	20240402	113100	121144875	4840	4840	4840	4840	0
473	20240402	113000	121144875	4840	4840	4840	4840	0
474	20240402	112900	121144875	4840	4840	4840	4840	0
475	20240402	112800	121144875	4840	4840	4840	4840	0
476	20240402	112700	121144875	4840	4840	4840	4840	0
477	20240402	112600	121144875	4840	4840	4840	4840	0
478	20240402	112500	121144875	4840	4840	4840	4840	123
479	20240402	112400	120549555	4840	4840	4840	4840	120
480	20240402	112300	119968755	4840	4840	4840	4840	0
481	20240402	112200	119968755	4840	4840	4840	4840	0
482	20240402	112100	119968755	4840	4840	4840	4840	200
483	20240402	112000	119000755	4840	4840	4840	4840	5
484	20240402	111900	118976555	4835	4835	4835	4835	0
485	20240402	111800	118976555	4835	4835	4835	4835	0
486	20240402	111700	118976555	4835	4835	4835	4835	0
487	20240402	111600	118976555	4835	4835	4835	4835	0
488	20240402	111500	118976555	4835	4835	4835	4835	0
489	20240402	111400	118976555	4835	4835	4835	4835	0
490	20240402	111300	118976555	4835	4835	4835	4835	1833
491	20240402	111200	110114000	4835	4835	4835	4835	0
492	20240402	111100	110114000	4835	4835	4835	4835	4
493	20240402	111000	110094660	4830	4830	4830	4830	5
494	20240402	110900	110070510	4835	4835	4835	4835	2
495	20240402	110800	110060840	4835	4835	4835	4835	0
496	20240402	110700	110060840	4835	4835	4835	4835	0
497	20240402	110600	110060840	4835	4835	4835	4835	0
498	20240402	110500	110060840	4835	4835	4835	4835	5
499	20240402	110400	110036665	4830	4830	4830	4830	379
500	20240402	110300	108206095	4835	4835	4835	4835	0
501	20240402	110200	108206095	4835	4840	4840	4835	745
502	20240402	110100	104603730	4840	4840	4840	4840	0
503	20240402	110000	104603730	4840	4840	4840	4840	78
504	20240402	105900	104226210	4845	4845	4845	4845	14
505	20240402	105800	104158380	4845	4850	4850	4840	1172
506	20240402	105700	98484540	4885	4885	4885	4885	0
507	20240402	105600	98484540	4885	4885	4885	4885	0
508	20240402	105500	98484540	4885	4885	4885	4885	0
509	20240402	105400	98484540	4885	4845	4885	4845	70
510	20240402	105300	98145185	4835	4835	4835	4835	0
511	20240402	105200	98145185	4835	4840	4840	4835	136
512	20240402	105100	97486950	4850	4850	4850	4850	2
513	20240402	105000	97477250	4860	4860	4860	4860	1
514	20240402	104900	97472390	4885	4885	4885	4885	0
515	20240402	104800	97472390	4885	4885	4885	4885	0
516	20240402	104700	97472390	4885	4885	4885	4885	0
517	20240402	104600	97472390	4885	4840	4890	4840	138
518	20240402	104500	96803935	4840	4845	4845	4840	704
519	20240402	104400	93395885	4850	4850	4850	4850	0
520	20240402	104300	93395885	4850	4850	4850	4850	0
521	20240402	104200	93395885	4850	4850	4850	4850	8
522	20240402	104100	93357085	4845	4845	4845	4845	76
523	20240402	104000	92988865	4845	4845	4845	4845	3
524	20240402	103900	92974330	4850	4850	4850	4850	21
525	20240402	103800	92872480	4850	4850	4850	4850	226
526	20240402	103700	91776380	4860	4860	4860	4860	0
527	20240402	103600	91776380	4860	4860	4860	4860	57
528	20240402	103500	91499360	4865	4855	4865	4855	1101
529	20240402	103400	86153995	4855	4855	4855	4855	600
530	20240402	103300	83240995	4855	4855	4855	4855	900
531	20240402	103200	78871495	4855	4855	4855	4855	440
532	20240402	103100	76735295	4890	4890	4890	4890	0
533	20240402	103000	76735295	4890	4890	4890	4890	0
534	20240402	102900	76735295	4890	4890	4890	4890	0
535	20240402	102800	76735295	4890	4890	4890	4890	2
536	20240402	102700	76725515	4885	4885	4885	4885	0
537	20240402	102600	76725515	4885	4875	4885	4875	103
538	20240402	102500	76222830	4895	4895	4895	4895	0
539	20240402	102400	76222830	4895	4895	4895	4895	0
540	20240402	102300	76222830	4895	4895	4895	4895	0
541	20240402	102200	76222830	4895	4895	4895	4895	0
542	20240402	102100	76222830	4895	4895	4895	4895	0
543	20240402	102000	76222830	4895	4885	4895	4885	2
544	20240402	101900	76213050	4865	4865	4865	4865	0
545	20240402	101800	76213050	4865	4855	4865	4855	1358
546	20240402	101700	69614450	4855	4855	4855	4855	0
547	20240402	101600	69614450	4855	4855	4855	4855	0
548	20240402	101500	69614450	4855	4855	4855	4855	0
549	20240402	101400	69614450	4855	4855	4855	4855	443
550	20240402	101300	67463685	4875	4875	4875	4875	0
551	20240402	101200	67463685	4875	4855	4875	4855	4
552	20240402	101100	67444245	4855	4870	4870	4855	1267
553	20240402	101000	61277940	4885	4885	4885	4885	0
554	20240402	100900	61277940	4885	4885	4885	4885	0
555	20240402	100800	61277940	4885	4885	4885	4885	0
556	20240402	100700	61277940	4885	4885	4885	4885	0
557	20240402	100600	61277940	4885	4885	4885	4885	58
558	20240402	100500	60994610	4885	4885	4885	4885	0
559	20240402	100400	60994610	4885	4875	4885	4875	462
560	20240402	100300	58738460	4885	4885	4885	4885	0
561	20240402	100200	58738460	4885	4885	4885	4885	1
562	20240402	100100	58733575	4875	4875	4875	4875	0
563	20240402	100000	58733575	4875	4875	4875	4875	0
564	20240402	095900	58733575	4875	4875	4875	4875	0
565	20240402	095800	58733575	4875	4875	4875	4875	0
566	20240402	095700	58733575	4875	4875	4875	4875	0
567	20240402	095600	58733575	4875	4875	4875	4875	200
568	20240402	095500	57758575	4870	4865	4870	4865	66
569	20240402	095400	57437200	4860	4860	4860	4860	78
570	20240402	095300	57058120	4875	4875	4875	4875	0
571	20240402	095200	57058120	4875	4865	4875	4845	801
572	20240402	095100	53171745	4865	4865	4865	4865	0
573	20240402	095000	53171745	4865	4865	4865	4865	0
574	20240402	094900	53171745	4865	4865	4865	4865	0
575	20240402	094800	53171745	4865	4860	4865	4860	752
576	20240402	094700	49516320	4860	4860	4860	4860	1
577	20240402	094600	49511460	4860	4860	4860	4860	29
578	20240402	094500	49370520	4860	4865	4865	4860	270
579	20240402	094400	48058295	4865	4880	4880	4865	1607
580	20240402	094300	40226410	4885	4895	4895	4885	2667
581	20240402	094200	27187440	4895	4895	4895	4895	0
582	20240402	094100	27187440	4895	4895	4895	4895	0
583	20240402	094000	27187440	4895	4895	4895	4895	0
584	20240402	093900	27187440	4895	4905	4905	4895	500
585	20240402	093800	24737900	4910	4910	4910	4910	0
586	20240402	093700	24737900	4910	4910	4910	4910	0
587	20240402	093600	24737900	4910	4910	4910	4910	0
588	20240402	093500	24737900	4910	4905	4910	4905	58
589	20240402	093400	24453160	4905	4905	4905	4905	63
590	20240402	093300	24144145	4905	4905	4905	4905	111
591	20240402	093200	23599690	4910	4910	4910	4910	126
592	20240402	093100	22981030	4910	4910	4910	4910	0
593	20240402	093000	22981030	4910	4910	4910	4910	10
594	20240402	092900	22931930	4910	4910	4910	4910	0
595	20240402	092800	22931930	4910	4910	4910	4910	12
596	20240402	092700	22873010	4905	4905	4905	4905	1
597	20240402	092600	22868105	4905	4905	4905	4905	11
598	20240402	092500	22814150	4900	4910	4910	4900	41
599	20240402	092400	22612850	4905	4905	4905	4905	0
600	20240402	092300	22612850	4905	4900	4905	4900	291
601	20240402	092200	21186675	4900	4900	4900	4900	1
602	20240402	092100	21181775	4900	4900	4900	4900	110
603	20240402	092000	20642775	4900	4905	4905	4900	30
604	20240402	091900	20495675	4905	4905	4905	4905	0
605	20240402	091800	20495675	4905	4905	4905	4905	0
606	20240402	091700	20495675	4905	4900	4905	4895	213
607	20240402	091600	19452930	4900	4900	4900	4900	666
608	20240402	091500	16189530	4900	4900	4900	4900	5
609	20240402	091400	16165030	4900	4900	4900	4900	0
610	20240402	091300	16165030	4900	4920	4920	4900	1855
611	20240402	091200	7054285	4925	4925	4925	4925	0
612	20240402	091100	7054285	4925	4925	4925	4925	0
613	20240402	091000	7054285	4925	4925	4925	4925	1
614	20240402	090900	7049360	4920	4920	4920	4920	3
615	20240402	090800	7034600	4915	4915	4915	4915	0
616	20240402	090700	7034600	4915	4915	4915	4915	305
617	20240402	090600	5535525	4925	4920	4925	4920	204
618	20240402	090500	4531840	4920	4925	4925	4920	269
619	20240402	090400	3207515	4915	4915	4915	4915	0
620	20240402	090300	3207515	4915	4925	4925	4915	181
621	20240402	090200	2316800	4925	4930	4930	4925	298
622	20240402	090100	848050	4975	4975	4975	4975	0
623	20240402	090000	848050	4975	4925	4975	4925	172