KissMeData/081150/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194000	462530995	2905	2905	2905	2905	794
3	20240402	193900	462530995	2905	2905	2905	2905	0
4	20240402	193800	462530995	2905	2905	2905	2905	0
5	20240402	193700	462530995	2905	2905	2905	2905	0
6	20240402	193600	462530995	2905	2905	2905	2905	0
7	20240402	193500	462530995	2905	2905	2905	2905	0
8	20240402	193400	462530995	2905	2905	2905	2905	0
9	20240402	193300	462530995	2905	2905	2905	2905	0
10	20240402	193200	462530995	2905	2905	2905	2905	0
11	20240402	193100	462530995	2905	2905	2905	2905	0
12	20240402	193000	462530995	2905	2905	2905	2905	0
13	20240402	192900	462530995	2905	2905	2905	2905	0
14	20240402	192800	462530995	2905	2905	2905	2905	0
15	20240402	192700	462530995	2905	2905	2905	2905	0
16	20240402	192600	462530995	2905	2905	2905	2905	0
17	20240402	192500	462530995	2905	2905	2905	2905	0
18	20240402	192400	462530995	2905	2905	2905	2905	0
19	20240402	192300	462530995	2905	2905	2905	2905	0
20	20240402	192200	462530995	2905	2905	2905	2905	0
21	20240402	192100	462530995	2905	2905	2905	2905	0
22	20240402	192000	462530995	2905	2905	2905	2905	0
23	20240402	191900	462530995	2905	2905	2905	2905	0
24	20240402	191800	462530995	2905	2905	2905	2905	0
25	20240402	191700	462530995	2905	2905	2905	2905	0
26	20240402	191600	462530995	2905	2905	2905	2905	0
27	20240402	191500	462530995	2905	2905	2905	2905	0
28	20240402	191400	462530995	2905	2905	2905	2905	0
29	20240402	191300	462530995	2905	2905	2905	2905	0
30	20240402	191200	462530995	2905	2905	2905	2905	0
31	20240402	191100	462530995	2905	2905	2905	2905	0
32	20240402	191000	462530995	2905	2905	2905	2905	794
33	20240402	190900	462530995	2905	2905	2905	2905	0
34	20240402	190800	462530995	2905	2905	2905	2905	0
35	20240402	190700	462530995	2905	2905	2905	2905	0
36	20240402	190600	462530995	2905	2905	2905	2905	0
37	20240402	190500	462530995	2905	2905	2905	2905	0
38	20240402	190400	462530995	2905	2905	2905	2905	0
39	20240402	190300	462530995	2905	2905	2905	2905	0
40	20240402	190200	462530995	2905	2905	2905	2905	0
41	20240402	190100	462530995	2905	2905	2905	2905	0
42	20240402	190000	462530995	2905	2905	2905	2905	0
43	20240402	185900	462530995	2905	2905	2905	2905	0
44	20240402	185800	462530995	2905	2905	2905	2905	0
45	20240402	185700	462530995	2905	2905	2905	2905	0
46	20240402	185600	462530995	2905	2905	2905	2905	0
47	20240402	185500	462530995	2905	2905	2905	2905	0
48	20240402	185400	462530995	2905	2905	2905	2905	0
49	20240402	185300	462530995	2905	2905	2905	2905	0
50	20240402	185200	462530995	2905	2905	2905	2905	0
51	20240402	185100	462530995	2905	2905	2905	2905	0
52	20240402	185000	462530995	2905	2905	2905	2905	0
53	20240402	184900	462530995	2905	2905	2905	2905	0
54	20240402	184800	462530995	2905	2905	2905	2905	0
55	20240402	184700	462530995	2905	2905	2905	2905	0
56	20240402	184600	462530995	2905	2905	2905	2905	0
57	20240402	184500	462530995	2905	2905	2905	2905	0
58	20240402	184400	462530995	2905	2905	2905	2905	0
59	20240402	184300	462530995	2905	2905	2905	2905	0
60	20240402	184200	462530995	2905	2905	2905	2905	0
61	20240402	184100	462530995	2905	2905	2905	2905	0
62	20240402	184000	462530995	2905	2905	2905	2905	794
63	20240402	183900	462530995	2905	2905	2905	2905	0
64	20240402	183800	462530995	2905	2905	2905	2905	0
65	20240402	183700	462530995	2905	2905	2905	2905	0
66	20240402	183600	462530995	2905	2905	2905	2905	0
67	20240402	183500	462530995	2905	2905	2905	2905	0
68	20240402	183400	462530995	2905	2905	2905	2905	0
69	20240402	183300	462530995	2905	2905	2905	2905	0
70	20240402	183200	462530995	2905	2905	2905	2905	0
71	20240402	183100	462530995	2905	2905	2905	2905	0
72	20240402	183000	462530995	2905	2905	2905	2905	0
73	20240402	182900	462530995	2905	2905	2905	2905	0
74	20240402	182800	462530995	2905	2905	2905	2905	0
75	20240402	182700	462530995	2905	2905	2905	2905	0
76	20240402	182600	462530995	2905	2905	2905	2905	0
77	20240402	182500	462530995	2905	2905	2905	2905	0
78	20240402	182400	462530995	2905	2905	2905	2905	0
79	20240402	182300	462530995	2905	2905	2905	2905	0
80	20240402	182200	462530995	2905	2905	2905	2905	0
81	20240402	182100	462530995	2905	2905	2905	2905	0
82	20240402	182000	462530995	2905	2905	2905	2905	0
83	20240402	181900	462530995	2905	2905	2905	2905	0
84	20240402	181800	462530995	2905	2905	2905	2905	0
85	20240402	181700	462530995	2905	2905	2905	2905	0
86	20240402	181600	462530995	2905	2905	2905	2905	0
87	20240402	181500	462530995	2905	2905	2905	2905	0
88	20240402	181400	462530995	2905	2905	2905	2905	0
89	20240402	181300	462530995	2905	2905	2905	2905	0
90	20240402	181200	462530995	2905	2905	2905	2905	0
91	20240402	181100	462530995	2905	2905	2905	2905	0
92	20240402	181000	462530995	2905	2905	2905	2905	794
93	20240402	180900	462530995	2905	2905	2905	2905	0
94	20240402	180800	462530995	2905	2905	2905	2905	0
95	20240402	180700	462530995	2905	2905	2905	2905	0
96	20240402	180600	462530995	2905	2905	2905	2905	0
97	20240402	180500	462530995	2905	2905	2905	2905	0
98	20240402	180400	462530995	2905	2905	2905	2905	0
99	20240402	180300	462530995	2905	2905	2905	2905	0
100	20240402	180200	462530995	2905	2905	2905	2905	0
101	20240402	180100	462530995	2905	2905	2905	2905	0
102	20240402	180000	462530995	2905	2905	2905	2905	0
103	20240402	175900	462530995	2905	2905	2905	2905	0
104	20240402	175800	462530995	2905	2905	2905	2905	0
105	20240402	175700	462530995	2905	2905	2905	2905	0
106	20240402	175600	462530995	2905	2905	2905	2905	0
107	20240402	175500	462530995	2905	2905	2905	2905	0
108	20240402	175400	462530995	2905	2905	2905	2905	0
109	20240402	175300	462530995	2905	2905	2905	2905	0
110	20240402	175200	462530995	2905	2905	2905	2905	0
111	20240402	175100	462530995	2905	2905	2905	2905	0
112	20240402	175000	462530995	2905	2905	2905	2905	0
113	20240402	174900	462530995	2905	2905	2905	2905	0
114	20240402	174800	462530995	2905	2905	2905	2905	0
115	20240402	174700	462530995	2905	2905	2905	2905	0
116	20240402	174600	462530995	2905	2905	2905	2905	0
117	20240402	174500	462530995	2905	2905	2905	2905	0
118	20240402	174400	462530995	2905	2905	2905	2905	0
119	20240402	174300	462530995	2905	2905	2905	2905	0
120	20240402	174200	462530995	2905	2905	2905	2905	0
121	20240402	174100	462530995	2905	2905	2905	2905	0
122	20240402	174000	462530995	2905	2905	2905	2905	794
123	20240402	173900	462530995	2905	2905	2905	2905	0
124	20240402	173800	462530995	2905	2905	2905	2905	0
125	20240402	173700	462530995	2905	2905	2905	2905	0
126	20240402	173600	462530995	2905	2905	2905	2905	0
127	20240402	173500	462530995	2905	2905	2905	2905	0
128	20240402	173400	462530995	2905	2905	2905	2905	0
129	20240402	173300	462530995	2905	2905	2905	2905	0
130	20240402	173200	462530995	2905	2905	2905	2905	0
131	20240402	173100	462530995	2905	2905	2905	2905	0
132	20240402	173000	462530995	2905	2905	2905	2905	0
133	20240402	172900	462530995	2905	2905	2905	2905	0
134	20240402	172800	462530995	2905	2905	2905	2905	0
135	20240402	172700	462530995	2905	2905	2905	2905	0
136	20240402	172600	462530995	2905	2905	2905	2905	0
137	20240402	172500	462530995	2905	2905	2905	2905	0
138	20240402	172400	462530995	2905	2905	2905	2905	0
139	20240402	172300	462530995	2905	2905	2905	2905	0
140	20240402	172200	462530995	2905	2905	2905	2905	0
141	20240402	172100	462530995	2905	2905	2905	2905	0
142	20240402	172000	462530995	2905	2905	2905	2905	0
143	20240402	171900	462530995	2905	2905	2905	2905	0
144	20240402	171800	462530995	2905	2905	2905	2905	0
145	20240402	171700	462530995	2905	2905	2905	2905	0
146	20240402	171600	462530995	2905	2905	2905	2905	0
147	20240402	171500	462530995	2905	2905	2905	2905	0
148	20240402	171400	462530995	2905	2905	2905	2905	0
149	20240402	171300	462530995	2905	2905	2905	2905	0
150	20240402	171200	462530995	2905	2905	2905	2905	0
151	20240402	171100	462530995	2905	2905	2905	2905	0
152	20240402	171000	462530995	2905	2905	2905	2905	794
153	20240402	170900	462530995	2905	2905	2905	2905	0
154	20240402	170800	462530995	2905	2905	2905	2905	0
155	20240402	170700	462530995	2905	2905	2905	2905	0
156	20240402	170600	462530995	2905	2905	2905	2905	0
157	20240402	170500	462530995	2905	2905	2905	2905	0
158	20240402	170400	462530995	2905	2905	2905	2905	0
159	20240402	170300	462530995	2905	2905	2905	2905	0
160	20240402	170200	462530995	2905	2905	2905	2905	0
161	20240402	170100	462530995	2905	2905	2905	2905	0
162	20240402	170000	462530995	2905	2905	2905	2905	0
163	20240402	165900	462530995	2905	2905	2905	2905	0
164	20240402	165800	462530995	2905	2905	2905	2905	0
165	20240402	165700	462530995	2905	2905	2905	2905	0
166	20240402	165600	462530995	2905	2905	2905	2905	0
167	20240402	165500	462530995	2905	2905	2905	2905	0
168	20240402	165400	462530995	2905	2905	2905	2905	0
169	20240402	165300	462530995	2905	2905	2905	2905	0
170	20240402	165200	462530995	2905	2905	2905	2905	0
171	20240402	165100	462530995	2905	2905	2905	2905	0
172	20240402	165000	462530995	2905	2905	2905	2905	0
173	20240402	164900	462530995	2905	2905	2905	2905	0
174	20240402	164800	462530995	2905	2905	2905	2905	0
175	20240402	164700	462530995	2905	2905	2905	2905	0
176	20240402	164600	462530995	2905	2905	2905	2905	0
177	20240402	164500	462530995	2905	2905	2905	2905	0
178	20240402	164400	462530995	2905	2905	2905	2905	0
179	20240402	164300	462530995	2905	2905	2905	2905	0
180	20240402	164200	462530995	2905	2905	2905	2905	0
181	20240402	164100	462530995	2905	2905	2905	2905	0
182	20240402	164000	462530995	2905	2905	2905	2905	794
183	20240402	163900	462530995	2905	2905	2905	2905	0
184	20240402	163800	462530995	2905	2905	2905	2905	0
185	20240402	163700	462530995	2905	2905	2905	2905	0
186	20240402	163600	462530995	2905	2905	2905	2905	0
187	20240402	163500	462530995	2905	2905	2905	2905	0
188	20240402	163400	462530995	2905	2905	2905	2905	0
189	20240402	163300	462530995	2905	2905	2905	2905	0
190	20240402	163200	462530995	2905	2905	2905	2905	0
191	20240402	163100	462530995	2905	2905	2905	2905	0
192	20240402	163000	462530995	2905	2905	2905	2905	0
193	20240402	162900	462530995	2905	2905	2905	2905	0
194	20240402	162800	462530995	2905	2905	2905	2905	0
195	20240402	162700	462530995	2905	2905	2905	2905	0
196	20240402	162600	462530995	2905	2905	2905	2905	0
197	20240402	162500	462530995	2905	2905	2905	2905	0
198	20240402	162400	462530995	2905	2905	2905	2905	0
199	20240402	162300	462530995	2905	2905	2905	2905	0
200	20240402	162200	462530995	2905	2905	2905	2905	0
201	20240402	162100	462530995	2905	2905	2905	2905	0
202	20240402	162000	462530995	2905	2905	2905	2905	0
203	20240402	161900	462530995	2905	2905	2905	2905	0
204	20240402	161800	462530995	2905	2905	2905	2905	0
205	20240402	161700	462530995	2905	2905	2905	2905	0
206	20240402	161600	462530995	2905	2905	2905	2905	0
207	20240402	161500	462530995	2905	2905	2905	2905	0
208	20240402	161400	462530995	2905	2905	2905	2905	0
209	20240402	161300	462530995	2905	2905	2905	2905	0
210	20240402	161200	462530995	2905	2905	2905	2905	0
211	20240402	161100	462530995	2905	2905	2905	2905	0
212	20240402	161000	462530995	2905	2905	2905	2905	794
213	20240402	160900	462530995	2905	2905	2905	2905	0
214	20240402	160800	462530995	2905	2905	2905	2905	0
215	20240402	160700	462530995	2905	2905	2905	2905	0
216	20240402	160600	462530995	2905	2905	2905	2905	0
217	20240402	160500	462530995	2905	2905	2905	2905	0
218	20240402	160400	462530995	2905	2905	2905	2905	0
219	20240402	160300	462530995	2905	2905	2905	2905	0
220	20240402	160200	462530995	2905	2905	2905	2905	0
221	20240402	160100	462530995	2905	2905	2905	2905	0
222	20240402	160000	462530995	2905	2905	2905	2905	0
223	20240402	155900	462530995	2905	2905	2905	2905	0
224	20240402	155800	462530995	2905	2905	2905	2905	0
225	20240402	155700	462530995	2905	2905	2905	2905	0
226	20240402	155600	462530995	2905	2905	2905	2905	0
227	20240402	155500	462530995	2905	2905	2905	2905	0
228	20240402	155400	462530995	2905	2905	2905	2905	0
229	20240402	155300	462530995	2905	2905	2905	2905	0
230	20240402	155200	462530995	2905	2905	2905	2905	0
231	20240402	155100	462530995	2905	2905	2905	2905	0
232	20240402	155000	462530995	2905	2905	2905	2905	0
233	20240402	154900	462530995	2905	2905	2905	2905	0
234	20240402	154800	462530995	2905	2905	2905	2905	0
235	20240402	154700	462530995	2905	2905	2905	2905	0
236	20240402	154600	462530995	2905	2905	2905	2905	0
237	20240402	154500	462530995	2905	2905	2905	2905	0
238	20240402	154400	462530995	2905	2905	2905	2905	0
239	20240402	154300	462530995	2905	2905	2905	2905	0
240	20240402	154200	462530995	2905	2905	2905	2905	0
241	20240402	154100	462530995	2905	2905	2905	2905	0
242	20240402	154000	462530995	2905	2905	2905	2905	794
243	20240402	153900	462530995	2905	2905	2905	2905	0
244	20240402	153800	462530995	2905	2905	2905	2905	0
245	20240402	153700	462530995	2905	2905	2905	2905	0
246	20240402	153600	462530995	2905	2905	2905	2905	0
247	20240402	153500	462530995	2905	2905	2905	2905	0
248	20240402	153400	462530995	2905	2905	2905	2905	0
249	20240402	153300	462530995	2905	2905	2905	2905	0
250	20240402	153200	462530995	2905	2905	2905	2905	0
251	20240402	153100	462530995	2905	2905	2905	2905	0
252	20240402	153000	462530995	2905	2905	2905	2905	794
253	20240402	152900	460224425	2905	2905	2905	2905	0
254	20240402	152800	460224425	2905	2905	2905	2905	0
255	20240402	152700	460224425	2905	2905	2905	2905	0
256	20240402	152600	460224425	2905	2905	2905	2905	0
257	20240402	152500	460224425	2905	2905	2905	2905	0
258	20240402	152400	460224425	2905	2905	2905	2905	0
259	20240402	152300	460224425	2905	2905	2905	2905	0
260	20240402	152200	460224425	2905	2905	2905	2905	0
261	20240402	152100	460224425	2905	2905	2905	2905	0
262	20240402	152000	460224425	2905	2905	2905	2905	0
263	20240402	151900	460224425	2905	2890	2905	2890	101
264	20240402	151800	459931785	2905	2900	2905	2890	3699
265	20240402	151700	449233375	2905	2905	2905	2905	0
266	20240402	151600	449233375	2905	2905	2905	2905	24
267	20240402	151500	449163655	2905	2900	2905	2895	513
268	20240402	151400	447675950	2905	2905	2905	2905	6
269	20240402	151300	447658520	2905	2905	2905	2905	35
270	20240402	151200	447556845	2905	2905	2905	2905	1
271	20240402	151100	447553940	2905	2905	2905	2905	10
272	20240402	151000	447524890	2900	2900	2900	2900	350
273	20240402	150900	446509890	2905	2905	2905	2905	0
274	20240402	150800	446509890	2905	2905	2905	2905	19
275	20240402	150700	446454695	2905	2905	2905	2905	0
276	20240402	150600	446454695	2905	2905	2905	2905	0
277	20240402	150500	446454695	2905	2905	2905	2905	0
278	20240402	150400	446454695	2905	2905	2905	2905	132
279	20240402	150300	446071235	2905	2905	2905	2905	29
280	20240402	150200	445986990	2905	2905	2905	2905	20
281	20240402	150100	445928890	2905	2905	2905	2905	0
282	20240402	150000	445928890	2905	2905	2905	2905	0
283	20240402	145900	445928890	2905	2905	2905	2905	1
284	20240402	145800	445925985	2900	2900	2900	2900	5
285	20240402	145700	445911485	2905	2905	2905	2905	0
286	20240402	145600	445911485	2905	2905	2905	2905	0
287	20240402	145500	445911485	2905	2905	2905	2905	3425
288	20240402	145400	435961860	2905	2905	2905	2905	1
289	20240402	145300	435958955	2900	2900	2900	2900	2
290	20240402	145200	435953155	2900	2900	2900	2900	100
291	20240402	145100	435663155	2900	2900	2900	2900	289
292	20240402	145000	434825055	2900	2900	2900	2900	0
293	20240402	144900	434825055	2900	2900	2900	2900	101
294	20240402	144800	434532155	2890	2900	2900	2890	4801
295	20240402	144700	420639555	2900	2900	2900	2900	203
296	20240402	144600	420050855	2900	2900	2900	2900	50
297	20240402	144500	419905855	2900	2900	2900	2900	2000
298	20240402	144400	414105855	2900	2900	2900	2900	0
299	20240402	144300	414105855	2900	2900	2900	2895	437
300	20240402	144200	412838725	2900	2900	2900	2900	0
301	20240402	144100	412838725	2900	2900	2900	2900	414
302	20240402	144000	411638125	2900	2900	2900	2900	0
303	20240402	143900	411638125	2900	2905	2905	2900	7
304	20240402	143800	411617815	2905	2905	2905	2905	1
305	20240402	143700	411614910	2900	2900	2900	2900	0
306	20240402	143600	411614910	2900	2900	2900	2900	0
307	20240402	143500	411614910	2900	2900	2900	2900	1183
308	20240402	143400	408184210	2900	2900	2900	2900	0
309	20240402	143300	408184210	2900	2900	2900	2900	0
310	20240402	143200	408184210	2900	2900	2900	2900	0
311	20240402	143100	408184210	2900	2900	2900	2900	527
312	20240402	143000	406655910	2910	2910	2910	2910	0
313	20240402	142900	406655910	2910	2900	2910	2900	86
314	20240402	142800	406406180	2900	2895	2900	2895	2861
315	20240402	142700	398123060	2900	2910	2910	2900	415
316	20240402	142600	396918560	2910	2910	2910	2910	83
317	20240402	142500	396677030	2910	2910	2910	2910	0
318	20240402	142400	396677030	2910	2910	2910	2910	2
319	20240402	142300	396671210	2910	2910	2910	2910	63
320	20240402	142200	396487880	2910	2900	2910	2900	352
321	20240402	142100	395467060	2895	2900	2900	2895	2115
322	20240402	142000	389336550	2910	2910	2910	2910	0
323	20240402	141900	389336550	2910	2910	2910	2910	69
324	20240402	141800	389135760	2910	2910	2910	2910	0
325	20240402	141700	389135760	2910	2910	2910	2910	4
326	20240402	141600	389124120	2905	2905	2905	2905	1
327	20240402	141500	389121215	2900	2900	2900	2900	200
328	20240402	141400	388541215	2910	2910	2910	2910	5
329	20240402	141300	388526665	2910	2910	2910	2910	0
330	20240402	141200	388526665	2910	2910	2910	2910	0
331	20240402	141100	388526665	2910	2910	2910	2910	0
332	20240402	141000	388526665	2910	2905	2910	2905	19
333	20240402	140900	388471465	2910	2910	2910	2910	0
334	20240402	140800	388471465	2910	2910	2910	2910	4
335	20240402	140700	388459825	2910	2910	2910	2910	4
336	20240402	140600	388448185	2910	2905	2910	2905	123
337	20240402	140500	388090865	2905	2905	2905	2905	51
338	20240402	140400	387942710	2900	2895	2900	2895	244
339	20240402	140300	387235115	2900	2900	2900	2900	1233
340	20240402	140200	383659415	2900	2900	2900	2900	0
341	20240402	140100	383659415	2900	2900	2900	2900	1154
342	20240402	140000	380312815	2905	2905	2905	2905	0
343	20240402	135900	380312815	2905	2905	2905	2905	323
344	20240402	135800	379374500	2910	2910	2910	2910	5
345	20240402	135700	379359950	2910	2910	2910	2910	0
346	20240402	135600	379359950	2910	2910	2910	2910	50
347	20240402	135500	379214450	2910	2910	2910	2910	7
348	20240402	135400	379194080	2905	2905	2905	2905	1064
349	20240402	135300	376103160	2905	2905	2905	2905	18
350	20240402	135200	376050870	2905	2905	2905	2905	104
351	20240402	135100	375748750	2900	2900	2900	2900	0
352	20240402	135000	375748750	2900	2900	2900	2900	0
353	20240402	134900	375748750	2900	2900	2900	2900	0
354	20240402	134800	375748750	2900	2900	2900	2900	0
355	20240402	134700	375748750	2900	2905	2905	2900	7000
356	20240402	134600	355442595	2910	2910	2910	2910	1
357	20240402	134500	355439685	2910	2910	2910	2910	0
358	20240402	134400	355439685	2910	2910	2910	2910	0
359	20240402	134300	355439685	2910	2910	2910	2910	4
360	20240402	134200	355428045	2910	2910	2910	2910	1
361	20240402	134100	355425135	2910	2910	2910	2910	1
362	20240402	134000	355422225	2910	2910	2910	2910	0
363	20240402	133900	355422225	2910	2910	2910	2910	0
364	20240402	133800	355422225	2910	2910	2910	2910	2062
365	20240402	133700	349421805	2910	2910	2910	2910	0
366	20240402	133600	349421805	2910	2910	2910	2910	25
367	20240402	133500	349349055	2905	2905	2905	2905	0
368	20240402	133400	349349055	2905	2905	2905	2905	110
369	20240402	133300	349029505	2910	2910	2910	2910	0
370	20240402	133200	349029505	2910	2910	2910	2910	1
371	20240402	133100	349026595	2905	2905	2905	2905	931
372	20240402	133000	346322040	2915	2915	2915	2915	0
373	20240402	132900	346322040	2915	2915	2915	2915	0
374	20240402	132800	346322040	2915	2915	2915	2915	8
375	20240402	132700	346298720	2905	2905	2905	2905	0
376	20240402	132600	346298720	2905	2905	2905	2905	0
377	20240402	132500	346298720	2905	2905	2905	2905	0
378	20240402	132400	346298720	2905	2905	2905	2905	0
379	20240402	132300	346298720	2905	2905	2905	2905	100
380	20240402	132200	346008220	2915	2915	2915	2915	0
381	20240402	132100	346008220	2915	2910	2915	2900	13023
382	20240402	132000	308219850	2910	2910	2910	2910	0
383	20240402	131900	308219850	2910	2910	2910	2910	393
384	20240402	131800	307076220	2910	2910	2910	2910	3876
385	20240402	131700	295797060	2915	2915	2915	2915	15
386	20240402	131600	295753335	2920	2920	2920	2920	20
387	20240402	131500	295694935	2920	2920	2920	2920	20
388	20240402	131400	295636535	2920	2915	2920	2915	4
389	20240402	131300	295624870	2915	2915	2915	2915	4226
390	20240402	131200	283306080	2920	2920	2920	2920	800
391	20240402	131100	280970080	2920	2920	2920	2920	43
392	20240402	131000	280844520	2920	2920	2920	2920	50
393	20240402	130900	280698520	2925	2925	2925	2925	0
394	20240402	130800	280698520	2925	2925	2925	2925	0
395	20240402	130700	280698520	2925	2925	2925	2925	0
396	20240402	130600	280698520	2925	2925	2925	2925	0
397	20240402	130500	280698520	2925	2925	2925	2925	140
398	20240402	130400	280289020	2925	2925	2925	2925	100
399	20240402	130300	279996520	2925	2925	2925	2925	0
400	20240402	130200	279996520	2925	2925	2925	2925	0
401	20240402	130100	279996520	2925	2925	2925	2925	0
402	20240402	130000	279996520	2925	2925	2925	2925	1
403	20240402	125900	279993595	2920	2920	2920	2920	145
404	20240402	125800	279570195	2925	2925	2925	2925	0
405	20240402	125700	279570195	2925	2925	2925	2925	1
406	20240402	125600	279567270	2920	2920	2920	2920	0
407	20240402	125500	279567270	2920	2920	2920	2920	0
408	20240402	125400	279567270	2920	2920	2920	2920	0
409	20240402	125300	279567270	2920	2920	2920	2920	54
410	20240402	125200	279409590	2920	2920	2920	2920	200
411	20240402	125100	278825590	2925	2925	2925	2925	0
412	20240402	125000	278825590	2925	2925	2925	2925	40
413	20240402	124900	278708590	2925	2925	2925	2925	0
414	20240402	124800	278708590	2925	2925	2925	2925	100
415	20240402	124700	278416090	2925	2925	2925	2925	135
416	20240402	124600	278021215	2925	2925	2925	2925	0
417	20240402	124500	278021215	2925	2925	2925	2925	0
418	20240402	124400	278021215	2925	2925	2925	2925	1
419	20240402	124300	278018290	2925	2925	2925	2925	1400
420	20240402	124200	273923290	2925	2925	2925	2925	17
421	20240402	124100	273873565	2925	2925	2925	2925	9
422	20240402	124000	273847240	2920	2920	2920	2920	5
423	20240402	123900	273832640	2920	2920	2920	2920	484
424	20240402	123800	272419360	2920	2920	2920	2920	0
425	20240402	123700	272419360	2920	2920	2920	2920	0
426	20240402	123600	272419360	2920	2920	2920	2920	0
427	20240402	123500	272419360	2920	2920	2920	2920	200
428	20240402	123400	271835360	2920	2920	2920	2920	132
429	20240402	123300	271449920	2920	2920	2920	2920	120
430	20240402	123200	271099520	2920	2920	2920	2920	233
431	20240402	123100	270419160	2925	2925	2925	2925	1500
432	20240402	123000	266031660	2925	2925	2925	2925	0
433	20240402	122900	266031660	2925	2925	2925	2925	0
434	20240402	122800	266031660	2925	2915	2925	2915	2300
435	20240402	122700	259309190	2915	2915	2915	2915	0
436	20240402	122600	259309190	2915	2915	2915	2915	0
437	20240402	122500	259309190	2915	2915	2915	2915	0
438	20240402	122400	259309190	2915	2915	2915	2915	0
439	20240402	122300	259309190	2915	2915	2915	2915	100
440	20240402	122200	259017690	2920	2920	2920	2920	30
441	20240402	122100	258930090	2925	2920	2925	2920	92
442	20240402	122000	258661440	2920	2920	2920	2920	1702
443	20240402	121900	253691600	2925	2925	2925	2925	106
444	20240402	121800	253381550	2925	2925	2925	2925	0
445	20240402	121700	253381550	2925	2925	2925	2925	100
446	20240402	121600	253089050	2925	2925	2925	2925	0
447	20240402	121500	253089050	2925	2925	2925	2925	90
448	20240402	121400	252825800	2925	2925	2925	2925	100
449	20240402	121300	252533300	2925	2925	2925	2925	0
450	20240402	121200	252533300	2925	2925	2925	2925	0
451	20240402	121100	252533300	2925	2925	2925	2925	0
452	20240402	121000	252533300	2925	2925	2925	2925	0
453	20240402	120900	252533300	2925	2925	2925	2925	4
454	20240402	120800	252521600	2925	2925	2925	2925	2
455	20240402	120700	252515750	2925	2925	2925	2925	11
456	20240402	120600	252483575	2920	2920	2920	2920	1
457	20240402	120500	252480655	2925	2920	2925	2920	280
458	20240402	120400	251662655	2920	2920	2920	2920	300
459	20240402	120300	250786655	2920	2920	2920	2920	1298
460	20240402	120200	246996495	2925	2925	2925	2925	0
461	20240402	120100	246996495	2925	2925	2925	2925	0
462	20240402	120000	246996495	2925	2925	2925	2925	0
463	20240402	115900	246996495	2925	2925	2925	2925	0
464	20240402	115800	246996495	2925	2925	2925	2925	0
465	20240402	115700	246996495	2925	2925	2925	2925	0
466	20240402	115600	246996495	2925	2925	2925	2925	50
467	20240402	115500	246850245	2925	2925	2925	2925	4
468	20240402	115400	246838545	2925	2925	2925	2925	0
469	20240402	115300	246838545	2925	2925	2925	2925	0
470	20240402	115200	246838545	2925	2925	2925	2925	0
471	20240402	115100	246838545	2925	2925	2925	2925	0
472	20240402	115000	246838545	2925	2925	2925	2925	0
473	20240402	114900	246838545	2925	2925	2925	2925	1
474	20240402	114800	246835620	2920	2920	2920	2920	0
475	20240402	114700	246835620	2920	2920	2920	2920	0
476	20240402	114600	246835620	2920	2920	2920	2920	0
477	20240402	114500	246835620	2920	2920	2920	2920	500
478	20240402	114400	245375620	2920	2920	2920	2920	464
479	20240402	114300	244020740	2925	2925	2925	2925	100
480	20240402	114200	243728240	2925	2925	2925	2925	3384
481	20240402	114100	233830040	2925	2925	2925	2925	0
482	20240402	114000	233830040	2925	2925	2925	2925	3
483	20240402	113900	233821265	2925	2925	2925	2925	148
484	20240402	113800	233388365	2925	2925	2925	2925	4
485	20240402	113700	233376665	2925	2925	2925	2925	2
486	20240402	113600	233370815	2925	2925	2925	2925	1
487	20240402	113500	233367890	2920	2920	2920	2920	500
488	20240402	113400	231907890	2925	2925	2925	2925	5
489	20240402	113300	231893265	2925	2925	2925	2925	25
490	20240402	113200	231820140	2920	2920	2920	2920	0
491	20240402	113100	231820140	2920	2920	2920	2920	0
492	20240402	113000	231820140	2920	2920	2920	2920	1241
493	20240402	112900	228196420	2920	2920	2920	2920	795
494	20240402	112800	225875020	2920	2920	2920	2920	73
495	20240402	112700	225661860	2925	2925	2925	2925	0
496	20240402	112600	225661860	2925	2925	2925	2925	0
497	20240402	112500	225661860	2925	2925	2925	2925	0
498	20240402	112400	225661860	2925	2925	2925	2925	251
499	20240402	112300	224927685	2925	2925	2925	2925	0
500	20240402	112200	224927685	2925	2925	2925	2925	0
501	20240402	112100	224927685	2925	2925	2925	2925	0
502	20240402	112000	224927685	2925	2925	2925	2925	0
503	20240402	111900	224927685	2925	2925	2925	2925	0
504	20240402	111800	224927685	2925	2925	2935	2925	261
505	20240402	111700	224162290	2925	2925	2925	2925	26
506	20240402	111600	224086240	2935	2935	2935	2935	0
507	20240402	111500	224086240	2935	2935	2935	2935	100
508	20240402	111400	223792740	2935	2935	2935	2935	0
509	20240402	111300	223792740	2935	2935	2935	2935	305
510	20240402	111200	222897565	2935	2935	2935	2935	0
511	20240402	111100	222897565	2935	2935	2935	2935	0
512	20240402	111000	222897565	2935	2935	2935	2935	1
513	20240402	110900	222894630	2935	2935	2935	2935	1
514	20240402	110800	222891695	2930	2930	2930	2930	0
515	20240402	110700	222891695	2930	2930	2930	2930	500
516	20240402	110600	221426695	2935	2935	2935	2935	0
517	20240402	110500	221426695	2935	2935	2935	2935	0
518	20240402	110400	221426695	2935	2935	2935	2935	0
519	20240402	110300	221426695	2935	2935	2935	2935	0
520	20240402	110200	221426695	2935	2935	2935	2935	7
521	20240402	110100	221406150	2920	2920	2920	2920	0
522	20240402	110000	221406150	2920	2920	2920	2920	0
523	20240402	105900	221406150	2920	2920	2920	2920	0
524	20240402	105800	221406150	2920	2920	2920	2920	47
525	20240402	105700	221268910	2920	2920	2920	2920	0
526	20240402	105600	221268910	2920	2925	2935	2920	1316
527	20240402	105500	217419650	2930	2930	2930	2930	400
528	20240402	105400	216247650	2940	2940	2940	2940	0
529	20240402	105300	216247650	2940	2940	2940	2940	0
530	20240402	105200	216247650	2940	2940	2940	2940	0
531	20240402	105100	216247650	2940	2940	2940	2940	0
532	20240402	105000	216247650	2940	2940	2940	2940	170
533	20240402	104900	215747850	2940	2940	2940	2940	0
534	20240402	104800	215747850	2940	2940	2940	2940	0
535	20240402	104700	215747850	2940	2930	2940	2930	11
536	20240402	104600	215715610	2940	2940	2940	2940	3
537	20240402	104500	215706790	2940	2940	2940	2940	0
538	20240402	104400	215706790	2940	2940	2940	2940	12
539	20240402	104300	215671510	2940	2935	2940	2935	83
540	20240402	104200	215427870	2935	2935	2935	2935	0
541	20240402	104100	215427870	2935	2935	2935	2935	0
542	20240402	104000	215427870	2935	2935	2935	2935	179
543	20240402	103900	214902505	2935	2935	2935	2935	3
544	20240402	103800	214893700	2935	2930	2935	2930	22
545	20240402	103700	214829190	2925	2925	2925	2925	199
546	20240402	103600	214247115	2930	2930	2930	2930	0
547	20240402	103500	214247115	2930	2930	2930	2930	1
548	20240402	103400	214244185	2930	2930	2930	2930	5
549	20240402	103300	214229535	2930	2935	2935	2930	2
550	20240402	103200	214223670	2940	2940	2940	2940	0
551	20240402	103100	214223670	2940	2940	2940	2940	0
552	20240402	103000	214223670	2940	2940	2940	2940	71
553	20240402	102900	214014930	2940	2940	2940	2940	0
554	20240402	102800	214014930	2940	2925	2940	2925	21
555	20240402	102700	213953490	2925	2925	2925	2925	0
556	20240402	102600	213953490	2925	2925	2925	2925	150
557	20240402	102500	213514740	2940	2940	2940	2940	0
558	20240402	102400	213514740	2940	2940	2940	2940	0
559	20240402	102300	213514740	2940	2935	2940	2935	55
560	20240402	102200	213353260	2940	2940	2940	2940	0
561	20240402	102100	213353260	2940	2940	2940	2940	1380
562	20240402	102000	209296060	2940	2940	2940	2940	0
563	20240402	101900	209296060	2940	2940	2940	2940	0
564	20240402	101800	209296060	2940	2940	2940	2940	0
565	20240402	101700	209296060	2940	2930	2940	2930	17
566	20240402	101600	209246190	2930	2920	2930	2920	193
567	20240402	101500	208681620	2920	2920	2920	2920	79
568	20240402	101400	208450940	2930	2930	2930	2930	3
569	20240402	101300	208442150	2920	2925	2925	2920	3868
570	20240402	101200	197129785	2925	2925	2925	2925	45
571	20240402	101100	196998160	2925	2930	2930	2925	71
572	20240402	101000	196790480	2925	2925	2925	2925	582
573	20240402	100900	195088130	2930	2930	2930	2930	2388
574	20240402	100800	188091290	2940	2940	2940	2940	1
575	20240402	100700	188088350	2940	2940	2940	2935	689
576	20240402	100600	186066050	2935	2935	2935	2935	500
577	20240402	100500	184598550	2935	2950	2950	2935	2250
578	20240402	100400	177976685	2955	2955	2955	2955	1
579	20240402	100300	177973730	2955	2960	2960	2955	2058
580	20240402	100200	171882340	2965	2955	2965	2955	6
581	20240402	100100	171864600	2960	2960	2960	2960	0
582	20240402	100000	171864600	2960	2960	2960	2960	5
583	20240402	095900	171849800	2965	2965	2965	2965	0
584	20240402	095800	171849800	2965	2965	2965	2965	2
585	20240402	095700	171843870	2955	2955	2955	2955	1227
586	20240402	095600	168218085	2965	2965	2965	2965	0
587	20240402	095500	168218085	2965	2965	2965	2965	152
588	20240402	095400	167767405	2965	2965	2965	2965	3
589	20240402	095300	167758510	2965	2965	2965	2965	0
590	20240402	095200	167758510	2965	2965	2965	2965	6
591	20240402	095100	167740720	2955	2955	2955	2955	160
592	20240402	095000	167267920	2955	2955	2955	2955	2000
593	20240402	094900	161357920	2955	2955	2955	2955	0
594	20240402	094800	161357920	2955	2955	2955	2955	128
595	20240402	094700	160979680	2965	2965	2965	2965	0
596	20240402	094600	160979680	2965	2965	2965	2965	501
597	20240402	094500	159494215	2955	2955	2960	2955	1742
598	20240402	094400	154346600	2955	2955	2955	2955	201
599	20240402	094300	153752645	2955	2955	2955	2955	0
600	20240402	094200	153752645	2955	2960	2960	2955	583
601	20240402	094100	152027215	2965	2965	2965	2965	27
602	20240402	094000	151947160	2965	2970	2970	2965	2214
603	20240402	093900	145379665	2970	2970	2970	2970	562
604	20240402	093800	143710525	2970	2970	2970	2970	1002
605	20240402	093700	140734585	2980	2980	2980	2975	3300
606	20240402	093600	130908085	2980	2980	2985	2975	4593
607	20240402	093500	117224320	2985	2975	2985	2970	5991
608	20240402	093400	99391730	2970	2960	2975	2960	7277
609	20240402	093300	77807215	2960	2960	2960	2960	2575
610	20240402	093200	70185215	2960	2960	2960	2960	339
611	20240402	093100	69181775	2955	2955	2955	2955	125
612	20240402	093000	68812400	2955	2945	2955	2945	2196
613	20240402	092900	62326425	2950	2950	2950	2950	0
614	20240402	092800	62326425	2950	2940	2950	2940	100
615	20240402	092700	62032345	2935	2940	2940	2935	2603
616	20240402	092600	54383025	2940	2940	2940	2935	77
617	20240402	092500	54156815	2945	2945	2945	2945	299
618	20240402	092400	53276260	2945	2945	2950	2940	306
619	20240402	092300	52374290	2950	2950	2950	2950	0
620	20240402	092200	52374290	2950	2945	2950	2945	105
621	20240402	092100	52065060	2950	2945	2950	2945	18
622	20240402	092000	52011965	2950	2950	2950	2950	0
623	20240402	091900	52011965	2950	2950	2950	2950	100
624	20240402	091800	51716965	2950	2950	2950	2950	0
625	20240402	091700	51716965	2950	2940	2950	2925	5007
626	20240402	091600	36967805	2940	2940	2940	2940	1
627	20240402	091500	36964865	2925	2940	2940	2925	916
628	20240402	091400	34285415	2945	2945	2945	2945	0
629	20240402	091300	34285415	2945	2940	2945	2940	146
630	20240402	091200	33855835	2940	2940	2940	2940	600
631	20240402	091100	32091835	2940	2930	2940	2930	442
632	20240402	091000	30793405	2935	2935	2935	2935	5
633	20240402	090900	30778730	2945	2945	2945	2945	0
634	20240402	090800	30778730	2945	2945	2945	2945	1000
635	20240402	090700	27833730	2945	2940	2945	2940	1500
636	20240402	090600	23418730	2945	2945	2945	2945	1800
637	20240402	090500	18117730	2945	2945	2945	2945	56
638	20240402	090400	17952810	2945	2940	2945	2940	1620
639	20240402	090300	13183890	2910	2940	2940	2910	2557
640	20240402	090200	5680260	2940	2940	2940	2940	500
641	20240402	090100	4210260	2940	2940	2940	2940	0
642	20240402	090000	4210260	2940	2910	2940	2910	1426