KissMeData/075130/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	193600	154499050	2350	2350	2350	2350	325
3	20240403	193500	154499050	2350	2350	2350	2350	0
4	20240403	193400	154499050	2350	2350	2350	2350	0
5	20240403	193300	154499050	2350	2350	2350	2350	0
6	20240403	193200	154499050	2350	2350	2350	2350	0
7	20240403	193100	154499050	2350	2350	2350	2350	0
8	20240403	193000	154499050	2350	2350	2350	2350	0
9	20240403	192900	154499050	2350	2350	2350	2350	0
10	20240403	192800	154499050	2350	2350	2350	2350	0
11	20240403	192700	154499050	2350	2350	2350	2350	0
12	20240403	192600	154499050	2350	2350	2350	2350	0
13	20240403	192500	154499050	2350	2350	2350	2350	0
14	20240403	192400	154499050	2350	2350	2350	2350	0
15	20240403	192300	154499050	2350	2350	2350	2350	0
16	20240403	192200	154499050	2350	2350	2350	2350	0
17	20240403	192100	154499050	2350	2350	2350	2350	0
18	20240403	192000	154499050	2350	2350	2350	2350	0
19	20240403	191900	154499050	2350	2350	2350	2350	0
20	20240403	191800	154499050	2350	2350	2350	2350	0
21	20240403	191700	154499050	2350	2350	2350	2350	0
22	20240403	191600	154499050	2350	2350	2350	2350	0
23	20240403	191500	154499050	2350	2350	2350	2350	0
24	20240403	191400	154499050	2350	2350	2350	2350	0
25	20240403	191300	154499050	2350	2350	2350	2350	0
26	20240403	191200	154499050	2350	2350	2350	2350	0
27	20240403	191100	154499050	2350	2350	2350	2350	0
28	20240403	191000	154499050	2350	2350	2350	2350	0
29	20240403	190900	154499050	2350	2350	2350	2350	0
30	20240403	190800	154499050	2350	2350	2350	2350	0
31	20240403	190700	154499050	2350	2350	2350	2350	0
32	20240403	190600	154499050	2350	2350	2350	2350	325
33	20240403	190500	154499050	2350	2350	2350	2350	0
34	20240403	190400	154499050	2350	2350	2350	2350	0
35	20240403	190300	154499050	2350	2350	2350	2350	0
36	20240403	190200	154499050	2350	2350	2350	2350	0
37	20240403	190100	154499050	2350	2350	2350	2350	0
38	20240403	190000	154499050	2350	2350	2350	2350	0
39	20240403	185900	154499050	2350	2350	2350	2350	0
40	20240403	185800	154499050	2350	2350	2350	2350	0
41	20240403	185700	154499050	2350	2350	2350	2350	0
42	20240403	185600	154499050	2350	2350	2350	2350	0
43	20240403	185500	154499050	2350	2350	2350	2350	0
44	20240403	185400	154499050	2350	2350	2350	2350	0
45	20240403	185300	154499050	2350	2350	2350	2350	0
46	20240403	185200	154499050	2350	2350	2350	2350	0
47	20240403	185100	154499050	2350	2350	2350	2350	0
48	20240403	185000	154499050	2350	2350	2350	2350	0
49	20240403	184900	154499050	2350	2350	2350	2350	0
50	20240403	184800	154499050	2350	2350	2350	2350	0
51	20240403	184700	154499050	2350	2350	2350	2350	0
52	20240403	184600	154499050	2350	2350	2350	2350	0
53	20240403	184500	154499050	2350	2350	2350	2350	0
54	20240403	184400	154499050	2350	2350	2350	2350	0
55	20240403	184300	154499050	2350	2350	2350	2350	0
56	20240403	184200	154499050	2350	2350	2350	2350	0
57	20240403	184100	154499050	2350	2350	2350	2350	0
58	20240403	184000	154499050	2350	2350	2350	2350	0
59	20240403	183900	154499050	2350	2350	2350	2350	0
60	20240403	183800	154499050	2350	2350	2350	2350	0
61	20240403	183700	154499050	2350	2350	2350	2350	0
62	20240403	183600	154499050	2350	2350	2350	2350	325
63	20240403	183500	154499050	2350	2350	2350	2350	0
64	20240403	183400	154499050	2350	2350	2350	2350	0
65	20240403	183300	154499050	2350	2350	2350	2350	0
66	20240403	183200	154499050	2350	2350	2350	2350	0
67	20240403	183100	154499050	2350	2350	2350	2350	0
68	20240403	183000	154499050	2350	2350	2350	2350	0
69	20240403	182900	154499050	2350	2350	2350	2350	0
70	20240403	182800	154499050	2350	2350	2350	2350	0
71	20240403	182700	154499050	2350	2350	2350	2350	0
72	20240403	182600	154499050	2350	2350	2350	2350	0
73	20240403	182500	154499050	2350	2350	2350	2350	0
74	20240403	182400	154499050	2350	2350	2350	2350	0
75	20240403	182300	154499050	2350	2350	2350	2350	0
76	20240403	182200	154499050	2350	2350	2350	2350	0
77	20240403	182100	154499050	2350	2350	2350	2350	0
78	20240403	182000	154499050	2350	2350	2350	2350	0
79	20240403	181900	154499050	2350	2350	2350	2350	0
80	20240403	181800	154499050	2350	2350	2350	2350	0
81	20240403	181700	154499050	2350	2350	2350	2350	0
82	20240403	181600	154499050	2350	2350	2350	2350	0
83	20240403	181500	154499050	2350	2350	2350	2350	0
84	20240403	181400	154499050	2350	2350	2350	2350	0
85	20240403	181300	154499050	2350	2350	2350	2350	0
86	20240403	181200	154499050	2350	2350	2350	2350	0
87	20240403	181100	154499050	2350	2350	2350	2350	0
88	20240403	181000	154499050	2350	2350	2350	2350	0
89	20240403	180900	154499050	2350	2350	2350	2350	0
90	20240403	180800	154499050	2350	2350	2350	2350	0
91	20240403	180700	154499050	2350	2350	2350	2350	0
92	20240403	180600	154499050	2350	2350	2350	2350	325
93	20240403	180500	154499050	2350	2350	2350	2350	0
94	20240403	180400	154499050	2350	2350	2350	2350	0
95	20240403	180300	154499050	2350	2350	2350	2350	0
96	20240403	180200	154499050	2350	2350	2350	2350	0
97	20240403	180100	154499050	2350	2350	2350	2350	0
98	20240403	180000	154499050	2350	2350	2350	2350	0
99	20240403	175900	154499050	2350	2350	2350	2350	0
100	20240403	175800	154499050	2350	2350	2350	2350	0
101	20240403	175700	154499050	2350	2350	2350	2350	0
102	20240403	175600	154499050	2350	2350	2350	2350	0
103	20240403	175500	154499050	2350	2350	2350	2350	0
104	20240403	175400	154499050	2350	2350	2350	2350	0
105	20240403	175300	154499050	2350	2350	2350	2350	0
106	20240403	175200	154499050	2350	2350	2350	2350	0
107	20240403	175100	154499050	2350	2350	2350	2350	0
108	20240403	175000	154499050	2350	2350	2350	2350	0
109	20240403	174900	154499050	2350	2350	2350	2350	0
110	20240403	174800	154499050	2350	2350	2350	2350	0
111	20240403	174700	154499050	2350	2350	2350	2350	0
112	20240403	174600	154499050	2350	2350	2350	2350	0
113	20240403	174500	154499050	2350	2350	2350	2350	0
114	20240403	174400	154499050	2350	2350	2350	2350	0
115	20240403	174300	154499050	2350	2350	2350	2350	0
116	20240403	174200	154499050	2350	2350	2350	2350	0
117	20240403	174100	154499050	2350	2350	2350	2350	0
118	20240403	174000	154499050	2350	2350	2350	2350	0
119	20240403	173900	154499050	2350	2350	2350	2350	0
120	20240403	173800	154499050	2350	2350	2350	2350	0
121	20240403	173700	154499050	2350	2350	2350	2350	0
122	20240403	173600	154499050	2350	2350	2350	2350	325
123	20240403	173500	154499050	2350	2350	2350	2350	0
124	20240403	173400	154499050	2350	2350	2350	2350	0
125	20240403	173300	154499050	2350	2350	2350	2350	0
126	20240403	173200	154499050	2350	2350	2350	2350	0
127	20240403	173100	154499050	2350	2350	2350	2350	0
128	20240403	173000	154499050	2350	2350	2350	2350	0
129	20240403	172900	154499050	2350	2350	2350	2350	0
130	20240403	172800	154499050	2350	2350	2350	2350	0
131	20240403	172700	154499050	2350	2350	2350	2350	0
132	20240403	172600	154499050	2350	2350	2350	2350	0
133	20240403	172500	154499050	2350	2350	2350	2350	0
134	20240403	172400	154499050	2350	2350	2350	2350	0
135	20240403	172300	154499050	2350	2350	2350	2350	0
136	20240403	172200	154499050	2350	2350	2350	2350	0
137	20240403	172100	154499050	2350	2350	2350	2350	0
138	20240403	172000	154499050	2350	2350	2350	2350	0
139	20240403	171900	154499050	2350	2350	2350	2350	0
140	20240403	171800	154499050	2350	2350	2350	2350	0
141	20240403	171700	154499050	2350	2350	2350	2350	0
142	20240403	171600	154499050	2350	2350	2350	2350	0
143	20240403	171500	154499050	2350	2350	2350	2350	0
144	20240403	171400	154499050	2350	2350	2350	2350	0
145	20240403	171300	154499050	2350	2350	2350	2350	0
146	20240403	171200	154499050	2350	2350	2350	2350	0
147	20240403	171100	154499050	2350	2350	2350	2350	0
148	20240403	171000	154499050	2350	2350	2350	2350	0
149	20240403	170900	154499050	2350	2350	2350	2350	0
150	20240403	170800	154499050	2350	2350	2350	2350	0
151	20240403	170700	154499050	2350	2350	2350	2350	0
152	20240403	170600	154499050	2350	2350	2350	2350	325
153	20240403	170500	154499050	2350	2350	2350	2350	0
154	20240403	170400	154499050	2350	2350	2350	2350	0
155	20240403	170300	154499050	2350	2350	2350	2350	0
156	20240403	170200	154499050	2350	2350	2350	2350	0
157	20240403	170100	154499050	2350	2350	2350	2350	0
158	20240403	170000	154499050	2350	2350	2350	2350	0
159	20240403	165900	154499050	2350	2350	2350	2350	0
160	20240403	165800	154499050	2350	2350	2350	2350	0
161	20240403	165700	154499050	2350	2350	2350	2350	0
162	20240403	165600	154499050	2350	2350	2350	2350	0
163	20240403	165500	154499050	2350	2350	2350	2350	0
164	20240403	165400	154499050	2350	2350	2350	2350	0
165	20240403	165300	154499050	2350	2350	2350	2350	0
166	20240403	165200	154499050	2350	2350	2350	2350	0
167	20240403	165100	154499050	2350	2350	2350	2350	0
168	20240403	165000	154499050	2350	2350	2350	2350	0
169	20240403	164900	154499050	2350	2350	2350	2350	0
170	20240403	164800	154499050	2350	2350	2350	2350	0
171	20240403	164700	154499050	2350	2350	2350	2350	0
172	20240403	164600	154499050	2350	2350	2350	2350	0
173	20240403	164500	154499050	2350	2350	2350	2350	0
174	20240403	164400	154499050	2350	2350	2350	2350	0
175	20240403	164300	154499050	2350	2350	2350	2350	0
176	20240403	164200	154499050	2350	2350	2350	2350	0
177	20240403	164100	154499050	2350	2350	2350	2350	0
178	20240403	164000	154499050	2350	2350	2350	2350	0
179	20240403	163900	154499050	2350	2350	2350	2350	0
180	20240403	163800	154499050	2350	2350	2350	2350	0
181	20240403	163700	154499050	2350	2350	2350	2350	0
182	20240403	163600	154499050	2350	2350	2350	2350	325
183	20240403	163500	154499050	2350	2350	2350	2350	0
184	20240403	163400	154499050	2350	2350	2350	2350	0
185	20240403	163300	154499050	2350	2350	2350	2350	0
186	20240403	163200	154499050	2350	2350	2350	2350	0
187	20240403	163100	154499050	2350	2350	2350	2350	0
188	20240403	163000	154499050	2350	2350	2350	2350	0
189	20240403	162900	154499050	2350	2350	2350	2350	0
190	20240403	162800	154499050	2350	2350	2350	2350	0
191	20240403	162700	154499050	2350	2350	2350	2350	0
192	20240403	162600	154499050	2350	2350	2350	2350	0
193	20240403	162500	154499050	2350	2350	2350	2350	0
194	20240403	162400	154499050	2350	2350	2350	2350	0
195	20240403	162300	154499050	2350	2350	2350	2350	0
196	20240403	162200	154499050	2350	2350	2350	2350	0
197	20240403	162100	154499050	2350	2350	2350	2350	0
198	20240403	162000	154499050	2350	2350	2350	2350	0
199	20240403	161900	154499050	2350	2350	2350	2350	0
200	20240403	161800	154499050	2350	2350	2350	2350	0
201	20240403	161700	154499050	2350	2350	2350	2350	0
202	20240403	161600	154499050	2350	2350	2350	2350	0
203	20240403	161500	154499050	2350	2350	2350	2350	0
204	20240403	161400	154499050	2350	2350	2350	2350	0
205	20240403	161300	154499050	2350	2350	2350	2350	0
206	20240403	161200	154499050	2350	2350	2350	2350	0
207	20240403	161100	154499050	2350	2350	2350	2350	0
208	20240403	161000	154499050	2350	2350	2350	2350	0
209	20240403	160900	154499050	2350	2350	2350	2350	0
210	20240403	160800	154499050	2350	2350	2350	2350	0
211	20240403	160700	154499050	2350	2350	2350	2350	0
212	20240403	160600	154499050	2350	2350	2350	2350	325
213	20240403	160500	154499050	2350	2350	2350	2350	0
214	20240403	160400	154499050	2350	2350	2350	2350	0
215	20240403	160300	154499050	2350	2350	2350	2350	0
216	20240403	160200	154499050	2350	2350	2350	2350	0
217	20240403	160100	154499050	2350	2350	2350	2350	0
218	20240403	160000	154499050	2350	2350	2350	2350	0
219	20240403	155900	154499050	2350	2350	2350	2350	0
220	20240403	155800	154499050	2350	2350	2350	2350	0
221	20240403	155700	154499050	2350	2350	2350	2350	0
222	20240403	155600	154499050	2350	2350	2350	2350	0
223	20240403	155500	154499050	2350	2350	2350	2350	0
224	20240403	155400	154499050	2350	2350	2350	2350	0
225	20240403	155300	154499050	2350	2350	2350	2350	0
226	20240403	155200	154499050	2350	2350	2350	2350	0
227	20240403	155100	154499050	2350	2350	2350	2350	0
228	20240403	155000	154499050	2350	2350	2350	2350	0
229	20240403	154900	154499050	2350	2350	2350	2350	0
230	20240403	154800	154499050	2350	2350	2350	2350	0
231	20240403	154700	154499050	2350	2350	2350	2350	0
232	20240403	154600	154499050	2350	2350	2350	2350	0
233	20240403	154500	154499050	2350	2350	2350	2350	0
234	20240403	154400	154499050	2350	2350	2350	2350	0
235	20240403	154300	154499050	2350	2350	2350	2350	0
236	20240403	154200	154499050	2350	2350	2350	2350	0
237	20240403	154100	154499050	2350	2350	2350	2350	0
238	20240403	154000	154499050	2350	2350	2350	2350	0
239	20240403	153900	154499050	2350	2350	2350	2350	0
240	20240403	153800	154499050	2350	2350	2350	2350	0
241	20240403	153700	154499050	2350	2350	2350	2350	0
242	20240403	153600	154499050	2350	2350	2350	2350	325
243	20240403	153500	154499050	2350	2350	2350	2350	0
244	20240403	153400	154499050	2350	2350	2350	2350	0
245	20240403	153300	154499050	2350	2350	2350	2350	0
246	20240403	153200	154499050	2350	2350	2350	2350	0
247	20240403	153100	154499050	2350	2350	2350	2350	0
248	20240403	153000	154499050	2350	2350	2350	2350	325
249	20240403	152900	153735300	2350	2350	2350	2350	0
250	20240403	152800	153735300	2350	2350	2350	2350	0
251	20240403	152700	153735300	2350	2350	2350	2350	0
252	20240403	152600	153735300	2350	2350	2350	2350	0
253	20240403	152500	153735300	2350	2350	2350	2350	0
254	20240403	152400	153735300	2350	2350	2350	2350	0
255	20240403	152300	153735300	2350	2350	2350	2350	0
256	20240403	152200	153735300	2350	2350	2350	2350	0
257	20240403	152100	153735300	2350	2350	2350	2350	0
258	20240403	152000	153735300	2350	2350	2350	2350	0
259	20240403	151900	153735300	2350	2350	2350	2350	0
260	20240403	151800	153735300	2350	2350	2350	2350	0
261	20240403	151700	153735300	2350	2350	2350	2350	0
262	20240403	151600	153735300	2350	2350	2350	2350	27
263	20240403	151500	153671850	2350	2350	2350	2350	0
264	20240403	151400	153671850	2350	2350	2350	2350	0
265	20240403	151300	153671850	2350	2350	2350	2350	35
266	20240403	151200	153589600	2335	2335	2335	2335	0
267	20240403	151100	153589600	2335	2335	2335	2335	0
268	20240403	151000	153589600	2335	2335	2335	2335	0
269	20240403	150900	153589600	2335	2335	2335	2335	0
270	20240403	150800	153589600	2335	2335	2335	2335	100
271	20240403	150700	153356100	2335	2335	2335	2335	0
272	20240403	150600	153356100	2335	2345	2345	2335	200
273	20240403	150500	152888650	2350	2350	2350	2350	0
274	20240403	150400	152888650	2350	2350	2350	2350	0
275	20240403	150300	152888650	2350	2350	2350	2350	0
276	20240403	150200	152888650	2350	2350	2350	2350	0
277	20240403	150100	152888650	2350	2350	2350	2350	0
278	20240403	150000	152888650	2350	2350	2350	2350	0
279	20240403	145900	152888650	2350	2350	2350	2350	18
280	20240403	145800	152846350	2350	2350	2350	2350	17
281	20240403	145700	152806400	2350	2350	2350	2350	0
282	20240403	145600	152806400	2350	2350	2350	2350	0
283	20240403	145500	152806400	2350	2350	2350	2350	0
284	20240403	145400	152806400	2350	2350	2350	2350	1
285	20240403	145300	152804050	2350	2350	2350	2350	0
286	20240403	145200	152804050	2350	2350	2350	2350	0
287	20240403	145100	152804050	2350	2350	2350	2350	0
288	20240403	145000	152804050	2350	2350	2350	2350	0
289	20240403	144900	152804050	2350	2350	2350	2350	0
290	20240403	144800	152804050	2350	2350	2350	2350	0
291	20240403	144700	152804050	2350	2350	2350	2350	0
292	20240403	144600	152804050	2350	2350	2350	2350	0
293	20240403	144500	152804050	2350	2350	2350	2350	0
294	20240403	144400	152804050	2350	2350	2350	2350	0
295	20240403	144300	152804050	2350	2350	2350	2350	0
296	20240403	144200	152804050	2350	2350	2350	2350	0
297	20240403	144100	152804050	2350	2350	2350	2350	0
298	20240403	144000	152804050	2350	2350	2350	2350	0
299	20240403	143900	152804050	2350	2350	2350	2350	0
300	20240403	143800	152804050	2350	2350	2350	2350	0
301	20240403	143700	152804050	2350	2350	2350	2350	0
302	20240403	143600	152804050	2350	2350	2350	2350	0
303	20240403	143500	152804050	2350	2350	2350	2350	1
304	20240403	143400	152801700	2335	2345	2345	2335	500
305	20240403	143300	151633140	2350	2350	2350	2350	0
306	20240403	143200	151633140	2350	2350	2350	2350	0
307	20240403	143100	151633140	2350	2350	2350	2350	0
308	20240403	143000	151633140	2350	2350	2350	2350	0
309	20240403	142900	151633140	2350	2350	2350	2350	0
310	20240403	142800	151633140	2350	2350	2350	2350	35
311	20240403	142700	151550890	2350	2350	2350	2350	0
312	20240403	142600	151550890	2350	2350	2350	2350	0
313	20240403	142500	151550890	2350	2350	2350	2350	0
314	20240403	142400	151550890	2350	2350	2350	2350	0
315	20240403	142300	151550890	2350	2350	2350	2350	0
316	20240403	142200	151550890	2350	2350	2350	2350	0
317	20240403	142100	151550890	2350	2350	2350	2350	0
318	20240403	142000	151550890	2350	2350	2350	2350	0
319	20240403	141900	151550890	2350	2350	2350	2350	0
320	20240403	141800	151550890	2350	2350	2350	2350	0
321	20240403	141700	151550890	2350	2350	2350	2350	0
322	20240403	141600	151550890	2350	2350	2350	2350	0
323	20240403	141500	151550890	2350	2340	2350	2340	1035
324	20240403	141400	149128980	2340	2340	2340	2340	0
325	20240403	141300	149128980	2340	2340	2340	2340	0
326	20240403	141200	149128980	2340	2340	2340	2340	583
327	20240403	141100	147764760	2340	2340	2340	2340	0
328	20240403	141000	147764760	2340	2340	2340	2340	0
329	20240403	140900	147764760	2340	2340	2340	2340	0
330	20240403	140800	147764760	2340	2340	2340	2340	1000
331	20240403	140700	145424760	2335	2335	2335	2335	0
332	20240403	140600	145424760	2335	2335	2335	2335	0
333	20240403	140500	145424760	2335	2335	2335	2335	0
334	20240403	140400	145424760	2335	2335	2335	2335	0
335	20240403	140300	145424760	2335	2335	2335	2335	1697
336	20240403	140200	141462265	2335	2335	2335	2335	0
337	20240403	140100	141462265	2335	2335	2335	2335	22
338	20240403	140000	141410895	2335	2335	2335	2335	108
339	20240403	135900	141158715	2350	2350	2350	2350	0
340	20240403	135800	141158715	2350	2350	2350	2350	0
341	20240403	135700	141158715	2350	2350	2350	2350	0
342	20240403	135600	141158715	2350	2350	2350	2350	0
343	20240403	135500	141158715	2350	2350	2350	2350	0
344	20240403	135400	141158715	2350	2350	2350	2350	0
345	20240403	135300	141158715	2350	2350	2350	2350	0
346	20240403	135200	141158715	2350	2350	2350	2350	0
347	20240403	135100	141158715	2350	2350	2350	2350	0
348	20240403	135000	141158715	2350	2350	2350	2350	0
349	20240403	134900	141158715	2350	2350	2350	2350	1000
350	20240403	134800	138808715	2350	2350	2350	2350	0
351	20240403	134700	138808715	2350	2350	2350	2350	0
352	20240403	134600	138808715	2350	2350	2350	2350	0
353	20240403	134500	138808715	2350	2350	2350	2350	1
354	20240403	134400	138806365	2335	2335	2335	2335	0
355	20240403	134300	138806365	2335	2335	2335	2335	0
356	20240403	134200	138806365	2335	2335	2335	2335	0
357	20240403	134100	138806365	2335	2335	2335	2335	0
358	20240403	134000	138806365	2335	2335	2335	2335	0
359	20240403	133900	138806365	2335	2335	2335	2335	15
360	20240403	133800	138771340	2335	2335	2335	2335	99
361	20240403	133700	138540175	2350	2350	2350	2350	0
362	20240403	133600	138540175	2350	2350	2350	2350	0
363	20240403	133500	138540175	2350	2350	2350	2350	0
364	20240403	133400	138540175	2350	2330	2350	2330	3162
365	20240403	133300	131172600	2335	2335	2335	2335	0
366	20240403	133200	131172600	2335	2335	2335	2335	197
367	20240403	133100	130712605	2345	2345	2345	2345	0
368	20240403	133000	130712605	2345	2345	2345	2345	0
369	20240403	132900	130712605	2345	2345	2345	2345	0
370	20240403	132800	130712605	2345	2345	2345	2345	0
371	20240403	132700	130712605	2345	2345	2345	2345	0
372	20240403	132600	130712605	2345	2345	2345	2345	17
373	20240403	132500	130672740	2345	2340	2345	2340	43
374	20240403	132400	130572115	2340	2340	2340	2340	0
375	20240403	132300	130572115	2340	2340	2340	2340	1
376	20240403	132200	130569775	2335	2335	2335	2335	0
377	20240403	132100	130569775	2335	2335	2335	2335	0
378	20240403	132000	130569775	2335	2335	2335	2335	0
379	20240403	131900	130569775	2335	2335	2335	2335	0
380	20240403	131800	130569775	2335	2335	2335	2335	0
381	20240403	131700	130569775	2335	2335	2335	2335	333
382	20240403	131600	129792220	2325	2335	2335	2315	7243
383	20240403	131500	112980480	2330	2335	2335	2330	1728
384	20240403	131400	108953685	2330	2340	2340	2330	2000
385	20240403	131300	104285850	2330	2350	2350	2330	2783
386	20240403	131200	97792085	2355	2355	2355	2355	0
387	20240403	131100	97792085	2355	2355	2355	2355	0
388	20240403	131000	97792085	2355	2355	2355	2355	0
389	20240403	130900	97792085	2355	2355	2355	2355	0
390	20240403	130800	97792085	2355	2355	2355	2355	0
391	20240403	130700	97792085	2355	2355	2355	2355	0
392	20240403	130600	97792085	2355	2355	2355	2355	0
393	20240403	130500	97792085	2355	2355	2355	2355	0
394	20240403	130400	97792085	2355	2355	2355	2355	0
395	20240403	130300	97792085	2355	2355	2355	2355	20
396	20240403	130200	97744985	2355	2355	2355	2355	0
397	20240403	130100	97744985	2355	2355	2355	2355	0
398	20240403	130000	97744985	2355	2355	2355	2355	0
399	20240403	125900	97744985	2355	2355	2355	2355	0
400	20240403	125800	97744985	2355	2355	2355	2355	0
401	20240403	125700	97744985	2355	2355	2355	2355	0
402	20240403	125600	97744985	2355	2355	2355	2355	0
403	20240403	125500	97744985	2355	2355	2355	2355	184
404	20240403	125400	97311665	2355	2355	2355	2355	130
405	20240403	125300	97005515	2355	2355	2355	2355	0
406	20240403	125200	97005515	2355	2355	2355	2355	0
407	20240403	125100	97005515	2355	2355	2355	2355	0
408	20240403	125000	97005515	2355	2355	2355	2355	0
409	20240403	124900	97005515	2355	2355	2355	2355	1
410	20240403	124800	97003160	2360	2360	2360	2360	0
411	20240403	124700	97003160	2360	2360	2360	2360	0
412	20240403	124600	97003160	2360	2360	2360	2360	0
413	20240403	124500	97003160	2360	2360	2360	2360	0
414	20240403	124400	97003160	2360	2360	2360	2360	0
415	20240403	124300	97003160	2360	2360	2360	2360	0
416	20240403	124200	97003160	2360	2360	2360	2360	0
417	20240403	124100	97003160	2360	2360	2360	2360	9
418	20240403	124000	96981920	2360	2360	2360	2360	0
419	20240403	123900	96981920	2360	2360	2360	2360	0
420	20240403	123800	96981920	2360	2360	2360	2360	0
421	20240403	123700	96981920	2360	2360	2360	2360	0
422	20240403	123600	96981920	2360	2360	2360	2360	0
423	20240403	123500	96981920	2360	2360	2360	2360	0
424	20240403	123400	96981920	2360	2360	2360	2360	0
425	20240403	123300	96981920	2360	2360	2360	2360	6
426	20240403	123200	96967760	2360	2360	2360	2360	0
427	20240403	123100	96967760	2360	2360	2360	2360	0
428	20240403	123000	96967760	2360	2360	2360	2360	0
429	20240403	122900	96967760	2360	2360	2360	2360	0
430	20240403	122800	96967760	2360	2360	2360	2360	0
431	20240403	122700	96967760	2360	2360	2360	2360	79
432	20240403	122600	96781320	2360	2360	2360	2360	2
433	20240403	122500	96776600	2360	2360	2360	2360	0
434	20240403	122400	96776600	2360	2360	2360	2360	31
435	20240403	122300	96703440	2360	2360	2360	2360	0
436	20240403	122200	96703440	2360	2360	2360	2360	0
437	20240403	122100	96703440	2360	2360	2360	2360	0
438	20240403	122000	96703440	2360	2360	2360	2360	0
439	20240403	121900	96703440	2360	2360	2360	2360	0
440	20240403	121800	96703440	2360	2360	2360	2360	31
441	20240403	121700	96630280	2360	2360	2360	2360	0
442	20240403	121600	96630280	2360	2355	2360	2355	15
443	20240403	121500	96594950	2355	2355	2355	2355	0
444	20240403	121400	96594950	2355	2355	2355	2355	0
445	20240403	121300	96594950	2355	2355	2355	2355	0
446	20240403	121200	96594950	2355	2355	2355	2355	139
447	20240403	121100	96267605	2355	2355	2355	2355	0
448	20240403	121000	96267605	2355	2355	2355	2355	0
449	20240403	120900	96267605	2355	2355	2355	2355	0
450	20240403	120800	96267605	2355	2355	2355	2355	1
451	20240403	120700	96265250	2355	2355	2355	2355	0
452	20240403	120600	96265250	2355	2355	2355	2355	0
453	20240403	120500	96265250	2355	2355	2355	2355	0
454	20240403	120400	96265250	2355	2355	2355	2355	0
455	20240403	120300	96265250	2355	2355	2355	2355	0
456	20240403	120200	96265250	2355	2355	2355	2355	0
457	20240403	120100	96265250	2355	2355	2355	2355	0
458	20240403	120000	96265250	2355	2355	2355	2355	0
459	20240403	115900	96265250	2355	2355	2355	2355	0
460	20240403	115800	96265250	2355	2355	2355	2355	0
461	20240403	115700	96265250	2355	2355	2355	2355	0
462	20240403	115600	96265250	2355	2355	2355	2355	0
463	20240403	115500	96265250	2355	2355	2355	2355	1
464	20240403	115400	96262895	2355	2355	2355	2355	0
465	20240403	115300	96262895	2355	2355	2355	2355	0
466	20240403	115200	96262895	2355	2355	2355	2355	0
467	20240403	115100	96262895	2355	2355	2355	2355	0
468	20240403	115000	96262895	2355	2355	2355	2355	0
469	20240403	114900	96262895	2355	2355	2355	2355	1
470	20240403	114800	96260540	2360	2360	2360	2360	0
471	20240403	114700	96260540	2360	2360	2360	2360	0
472	20240403	114600	96260540	2360	2360	2360	2360	0
473	20240403	114500	96260540	2360	2360	2360	2360	1
474	20240403	114400	96258180	2350	2350	2350	2350	0
475	20240403	114300	96258180	2350	2360	2360	2350	2
476	20240403	114200	96253470	2360	2350	2360	2350	347
477	20240403	114100	95438000	2360	2360	2360	2360	0
478	20240403	114000	95438000	2360	2360	2360	2360	1
479	20240403	113900	95435640	2360	2360	2360	2360	1
480	20240403	113800	95433280	2350	2350	2350	2350	0
481	20240403	113700	95433280	2350	2350	2350	2350	1
482	20240403	113600	95430930	2360	2360	2360	2360	0
483	20240403	113500	95430930	2360	2360	2360	2360	0
484	20240403	113400	95430930	2360	2360	2360	2360	0
485	20240403	113300	95430930	2360	2360	2360	2360	0
486	20240403	113200	95430930	2360	2360	2360	2360	1
487	20240403	113100	95428570	2350	2350	2350	2350	1
488	20240403	113000	95426220	2360	2355	2360	2355	7
489	20240403	112900	95409730	2355	2355	2355	2355	40
490	20240403	112800	95315530	2360	2360	2360	2360	0
491	20240403	112700	95315530	2360	2350	2360	2350	110
492	20240403	112600	95057020	2350	2350	2350	2350	1
493	20240403	112500	95054670	2360	2355	2360	2355	15
494	20240403	112400	95019340	2350	2345	2350	2345	519
495	20240403	112300	93801890	2345	2345	2345	2345	0
496	20240403	112200	93801890	2345	2345	2345	2345	50
497	20240403	112100	93684640	2350	2350	2350	2350	438
498	20240403	112000	92655340	2350	2355	2355	2350	2
499	20240403	111900	92650635	2355	2355	2355	2355	1
500	20240403	111800	92648280	2355	2355	2355	2355	0
501	20240403	111700	92648280	2355	2350	2355	2345	136
502	20240403	111600	92329170	2350	2345	2350	2345	2157
503	20240403	111500	87270955	2335	2335	2335	2335	1
504	20240403	111400	87268620	2335	2335	2335	2335	0
505	20240403	111300	87268620	2335	2335	2335	2335	0
506	20240403	111200	87268620	2335	2335	2335	2335	15
507	20240403	111100	87233595	2335	2335	2335	2335	0
508	20240403	111000	87233595	2335	2335	2335	2335	29
509	20240403	110900	87165880	2335	2335	2335	2335	1
510	20240403	110800	87163545	2335	2335	2335	2335	0
511	20240403	110700	87163545	2335	2335	2335	2335	1
512	20240403	110600	87161210	2335	2335	2335	2335	0
513	20240403	110500	87161210	2335	2335	2335	2335	0
514	20240403	110400	87161210	2335	2335	2335	2335	0
515	20240403	110300	87161210	2335	2335	2335	2335	1
516	20240403	110200	87158875	2345	2345	2345	2345	0
517	20240403	110100	87158875	2345	2345	2345	2345	0
518	20240403	110000	87158875	2345	2325	2345	2325	30
519	20240403	105900	87089105	2325	2325	2325	2325	0
520	20240403	105800	87089105	2325	2325	2325	2325	1
521	20240403	105700	87086780	2330	2340	2340	2330	1120
522	20240403	105600	84473730	2340	2340	2340	2340	0
523	20240403	105500	84473730	2340	2340	2340	2340	0
524	20240403	105400	84473730	2340	2340	2340	2340	289
525	20240403	105300	83797470	2340	2340	2340	2340	0
526	20240403	105200	83797470	2340	2345	2345	2340	29
527	20240403	105100	83729470	2345	2345	2345	2345	72
528	20240403	105000	83560630	2345	2345	2345	2345	29
529	20240403	104900	83492625	2350	2350	2350	2350	0
530	20240403	104800	83492625	2350	2350	2350	2350	76
531	20240403	104700	83314025	2350	2350	2350	2350	0
532	20240403	104600	83314025	2350	2350	2350	2350	3
533	20240403	104500	83306975	2350	2350	2350	2350	0
534	20240403	104400	83306975	2350	2350	2350	2350	0
535	20240403	104300	83306975	2350	2350	2350	2350	0
536	20240403	104200	83306975	2350	2350	2350	2350	0
537	20240403	104100	83306975	2350	2350	2350	2350	1
538	20240403	104000	83304625	2350	2350	2350	2350	29
539	20240403	103900	83236475	2350	2350	2350	2350	0
540	20240403	103800	83236475	2350	2350	2350	2350	0
541	20240403	103700	83236475	2350	2350	2350	2350	3500
542	20240403	103600	75011475	2350	2350	2350	2350	0
543	20240403	103500	75011475	2350	2350	2350	2350	1
544	20240403	103400	75009125	2365	2365	2365	2365	0
545	20240403	103300	75009125	2365	2365	2365	2365	0
546	20240403	103200	75009125	2365	2360	2365	2360	500
547	20240403	103100	73826655	2350	2350	2350	2350	1000
548	20240403	103000	71476655	2350	2350	2350	2350	5529
549	20240403	102900	58483505	2350	2350	2350	2350	1
550	20240403	102800	58481155	2355	2355	2355	2355	0
551	20240403	102700	58481155	2355	2355	2355	2355	0
552	20240403	102600	58481155	2355	2355	2355	2355	12
553	20240403	102500	58452895	2365	2365	2365	2365	430
554	20240403	102400	57435945	2365	2355	2365	2355	180
555	20240403	102300	57010260	2340	2360	2365	2340	402
556	20240403	102200	56060440	2360	2360	2360	2360	0
557	20240403	102100	56060440	2360	2360	2360	2360	1
558	20240403	102000	56058080	2340	2340	2340	2340	29
559	20240403	101900	55990220	2360	2360	2360	2360	2500
560	20240403	101800	50090220	2340	2360	2360	2340	3
561	20240403	101700	50083180	2340	2340	2340	2340	0
562	20240403	101600	50083180	2340	2340	2340	2340	0
563	20240403	101500	50083180	2340	2340	2340	2340	0
564	20240403	101400	50083180	2340	2340	2340	2340	0
565	20240403	101300	50083180	2340	2340	2340	2340	0
566	20240403	101200	50083180	2340	2340	2340	2340	2
567	20240403	101100	50078500	2340	2340	2340	2340	0
568	20240403	101000	50078500	2340	2340	2340	2340	29
569	20240403	100900	50010640	2340	2340	2340	2340	0
570	20240403	100800	50010640	2340	2340	2340	2340	0
571	20240403	100700	50010640	2340	2340	2340	2340	0
572	20240403	100600	50010640	2340	2340	2340	2340	2
573	20240403	100500	50005960	2340	2340	2340	2340	0
574	20240403	100400	50005960	2340	2340	2340	2340	406
575	20240403	100300	49055920	2340	2340	2340	2340	0
576	20240403	100200	49055920	2340	2340	2340	2340	0
577	20240403	100100	49055920	2340	2360	2360	2340	4
578	20240403	100000	49046520	2340	2355	2355	2340	359
579	20240403	095900	48201385	2360	2360	2360	2360	1
580	20240403	095800	48199025	2355	2355	2355	2355	2433
581	20240403	095700	42469310	2355	2355	2355	2355	0
582	20240403	095600	42469310	2355	2355	2355	2355	1
583	20240403	095500	42466955	2340	2340	2340	2340	2
584	20240403	095400	42462275	2355	2355	2355	2355	5
585	20240403	095300	42450500	2340	2340	2340	2340	0
586	20240403	095200	42450500	2340	2340	2340	2340	0
587	20240403	095100	42450500	2340	2340	2340	2340	0
588	20240403	095000	42450500	2340	2335	2340	2335	32
589	20240403	094900	42375630	2355	2355	2355	2355	100
590	20240403	094800	42140130	2355	2355	2355	2355	349
591	20240403	094700	41318235	2335	2335	2335	2335	0
592	20240403	094600	41318235	2335	2335	2335	2335	0
593	20240403	094500	41318235	2335	2335	2335	2335	0
594	20240403	094400	41318235	2335	2355	2355	2335	3
595	20240403	094300	41311210	2340	2340	2340	2340	129
596	20240403	094200	41009350	2340	2340	2340	2340	0
597	20240403	094100	41009350	2340	2340	2340	2340	61
598	20240403	094000	40866610	2340	2340	2340	2340	30
599	20240403	093900	40796410	2345	2345	2345	2345	287
600	20240403	093800	40123395	2345	2345	2345	2345	2
601	20240403	093700	40118705	2365	2365	2365	2365	0
602	20240403	093600	40118705	2365	2365	2365	2365	0
603	20240403	093500	40118705	2365	2355	2365	2355	51
604	20240403	093400	39998590	2350	2350	2350	2350	0
605	20240403	093300	39998590	2350	2345	2350	2345	210
606	20240403	093200	39505100	2350	2350	2350	2350	0
607	20240403	093100	39505100	2350	2350	2350	2350	0
608	20240403	093000	39505100	2350	2350	2350	2350	0
609	20240403	092900	39505100	2350	2350	2350	2350	0
610	20240403	092800	39505100	2350	2350	2350	2350	41
611	20240403	092700	39408750	2350	2350	2350	2350	2
612	20240403	092600	39404050	2365	2365	2365	2365	0
613	20240403	092500	39404050	2365	2365	2365	2365	0
614	20240403	092400	39404050	2365	2365	2365	2365	0
615	20240403	092300	39404050	2365	2365	2365	2365	1
616	20240403	092200	39401685	2350	2350	2350	2350	0
617	20240403	092100	39401685	2350	2355	2365	2350	502
618	20240403	092000	38214535	2355	2355	2355	2355	220
619	20240403	091900	37696435	2365	2365	2365	2365	1
620	20240403	091800	37694070	2345	2345	2345	2345	0
621	20240403	091700	37694070	2345	2345	2345	2345	0
622	20240403	091600	37694070	2345	2345	2345	2345	2
623	20240403	091500	37689380	2365	2350	2370	2350	1001
624	20240403	091400	35324805	2360	2325	2360	2325	114
625	20240403	091300	35057840	2325	2325	2325	2325	4000
626	20240403	091200	25757840	2330	2330	2330	2330	18
627	20240403	091100	25715900	2325	2315	2325	2315	312
628	20240403	091000	24993340	2315	2315	2315	2315	2
629	20240403	090900	24988710	2325	2325	2325	2325	4
630	20240403	090800	24979410	2325	2325	2325	2325	0
631	20240403	090700	24979410	2325	2325	2325	2325	0
632	20240403	090600	24979410	2325	2320	2325	2320	341
633	20240403	090500	24187420	2320	2320	2320	2305	7198
634	20240403	090400	7574995	2320	2320	2320	2320	1
635	20240403	090300	7572675	2305	2305	2305	2305	0
636	20240403	090200	7572675	2305	2305	2305	2305	0
637	20240403	090100	7572675	2305	2310	2310	2305	188
638	20240403	090000	7139035	2325	2350	2350	2305	3060