KissMeData/083500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194100	989441450	11930	11930	11930	11930	878
3	20240402	194000	989441450	11930	11930	11930	11930	0
4	20240402	193900	989441450	11930	11930	11930	11930	0
5	20240402	193800	989441450	11930	11930	11930	11930	0
6	20240402	193700	989441450	11930	11930	11930	11930	0
7	20240402	193600	989441450	11930	11930	11930	11930	0
8	20240402	193500	989441450	11930	11930	11930	11930	0
9	20240402	193400	989441450	11930	11930	11930	11930	0
10	20240402	193300	989441450	11930	11930	11930	11930	0
11	20240402	193200	989441450	11930	11930	11930	11930	0
12	20240402	193100	989441450	11930	11930	11930	11930	0
13	20240402	193000	989441450	11930	11930	11930	11930	0
14	20240402	192900	989441450	11930	11930	11930	11930	0
15	20240402	192800	989441450	11930	11930	11930	11930	0
16	20240402	192700	989441450	11930	11930	11930	11930	0
17	20240402	192600	989441450	11930	11930	11930	11930	0
18	20240402	192500	989441450	11930	11930	11930	11930	0
19	20240402	192400	989441450	11930	11930	11930	11930	0
20	20240402	192300	989441450	11930	11930	11930	11930	0
21	20240402	192200	989441450	11930	11930	11930	11930	0
22	20240402	192100	989441450	11930	11930	11930	11930	0
23	20240402	192000	989441450	11930	11930	11930	11930	0
24	20240402	191900	989441450	11930	11930	11930	11930	0
25	20240402	191800	989441450	11930	11930	11930	11930	0
26	20240402	191700	989441450	11930	11930	11930	11930	0
27	20240402	191600	989441450	11930	11930	11930	11930	0
28	20240402	191500	989441450	11930	11930	11930	11930	0
29	20240402	191400	989441450	11930	11930	11930	11930	0
30	20240402	191300	989441450	11930	11930	11930	11930	0
31	20240402	191200	989441450	11930	11930	11930	11930	0
32	20240402	191100	989441450	11930	11930	11930	11930	878
33	20240402	191000	989441450	11930	11930	11930	11930	0
34	20240402	190900	989441450	11930	11930	11930	11930	0
35	20240402	190800	989441450	11930	11930	11930	11930	0
36	20240402	190700	989441450	11930	11930	11930	11930	0
37	20240402	190600	989441450	11930	11930	11930	11930	0
38	20240402	190500	989441450	11930	11930	11930	11930	0
39	20240402	190400	989441450	11930	11930	11930	11930	0
40	20240402	190300	989441450	11930	11930	11930	11930	0
41	20240402	190200	989441450	11930	11930	11930	11930	0
42	20240402	190100	989441450	11930	11930	11930	11930	0
43	20240402	190000	989441450	11930	11930	11930	11930	0
44	20240402	185900	989441450	11930	11930	11930	11930	0
45	20240402	185800	989441450	11930	11930	11930	11930	0
46	20240402	185700	989441450	11930	11930	11930	11930	0
47	20240402	185600	989441450	11930	11930	11930	11930	0
48	20240402	185500	989441450	11930	11930	11930	11930	0
49	20240402	185400	989441450	11930	11930	11930	11930	0
50	20240402	185300	989441450	11930	11930	11930	11930	0
51	20240402	185200	989441450	11930	11930	11930	11930	0
52	20240402	185100	989441450	11930	11930	11930	11930	0
53	20240402	185000	989441450	11930	11930	11930	11930	0
54	20240402	184900	989441450	11930	11930	11930	11930	0
55	20240402	184800	989441450	11930	11930	11930	11930	0
56	20240402	184700	989441450	11930	11930	11930	11930	0
57	20240402	184600	989441450	11930	11930	11930	11930	0
58	20240402	184500	989441450	11930	11930	11930	11930	0
59	20240402	184400	989441450	11930	11930	11930	11930	0
60	20240402	184300	989441450	11930	11930	11930	11930	0
61	20240402	184200	989441450	11930	11930	11930	11930	0
62	20240402	184100	989441450	11930	11930	11930	11930	878
63	20240402	184000	989441450	11930	11930	11930	11930	0
64	20240402	183900	989441450	11930	11930	11930	11930	0
65	20240402	183800	989441450	11930	11930	11930	11930	0
66	20240402	183700	989441450	11930	11930	11930	11930	0
67	20240402	183600	989441450	11930	11930	11930	11930	0
68	20240402	183500	989441450	11930	11930	11930	11930	0
69	20240402	183400	989441450	11930	11930	11930	11930	0
70	20240402	183300	989441450	11930	11930	11930	11930	0
71	20240402	183200	989441450	11930	11930	11930	11930	0
72	20240402	183100	989441450	11930	11930	11930	11930	0
73	20240402	183000	989441450	11930	11930	11930	11930	0
74	20240402	182900	989441450	11930	11930	11930	11930	0
75	20240402	182800	989441450	11930	11930	11930	11930	0
76	20240402	182700	989441450	11930	11930	11930	11930	0
77	20240402	182600	989441450	11930	11930	11930	11930	0
78	20240402	182500	989441450	11930	11930	11930	11930	0
79	20240402	182400	989441450	11930	11930	11930	11930	0
80	20240402	182300	989441450	11930	11930	11930	11930	0
81	20240402	182200	989441450	11930	11930	11930	11930	0
82	20240402	182100	989441450	11930	11930	11930	11930	0
83	20240402	182000	989441450	11930	11930	11930	11930	0
84	20240402	181900	989441450	11930	11930	11930	11930	0
85	20240402	181800	989441450	11930	11930	11930	11930	0
86	20240402	181700	989441450	11930	11930	11930	11930	0
87	20240402	181600	989441450	11930	11930	11930	11930	0
88	20240402	181500	989441450	11930	11930	11930	11930	0
89	20240402	181400	989441450	11930	11930	11930	11930	0
90	20240402	181300	989441450	11930	11930	11930	11930	0
91	20240402	181200	989441450	11930	11930	11930	11930	0
92	20240402	181100	989441450	11930	11930	11930	11930	878
93	20240402	181000	989441450	11930	11930	11930	11930	0
94	20240402	180900	989441450	11930	11930	11930	11930	0
95	20240402	180800	989441450	11930	11930	11930	11930	0
96	20240402	180700	989441450	11930	11930	11930	11930	0
97	20240402	180600	989441450	11930	11930	11930	11930	0
98	20240402	180500	989441450	11930	11930	11930	11930	0
99	20240402	180400	989441450	11930	11930	11930	11930	0
100	20240402	180300	989441450	11930	11930	11930	11930	0
101	20240402	180200	989441450	11930	11930	11930	11930	0
102	20240402	180100	989441450	11930	11930	11930	11930	0
103	20240402	180000	989441450	11930	11930	11930	11930	0
104	20240402	175900	989441450	11930	11930	11930	11930	0
105	20240402	175800	989441450	11930	11930	11930	11930	0
106	20240402	175700	989441450	11930	11930	11930	11930	0
107	20240402	175600	989441450	11930	11930	11930	11930	0
108	20240402	175500	989441450	11930	11930	11930	11930	0
109	20240402	175400	989441450	11930	11930	11930	11930	0
110	20240402	175300	989441450	11930	11930	11930	11930	0
111	20240402	175200	989441450	11930	11930	11930	11930	0
112	20240402	175100	989441450	11930	11930	11930	11930	0
113	20240402	175000	989441450	11930	11930	11930	11930	0
114	20240402	174900	989441450	11930	11930	11930	11930	0
115	20240402	174800	989441450	11930	11930	11930	11930	0
116	20240402	174700	989441450	11930	11930	11930	11930	0
117	20240402	174600	989441450	11930	11930	11930	11930	0
118	20240402	174500	989441450	11930	11930	11930	11930	0
119	20240402	174400	989441450	11930	11930	11930	11930	0
120	20240402	174300	989441450	11930	11930	11930	11930	0
121	20240402	174200	989441450	11930	11930	11930	11930	0
122	20240402	174100	989441450	11930	11930	11930	11930	878
123	20240402	174000	989441450	11930	11930	11930	11930	0
124	20240402	173900	989441450	11930	11930	11930	11930	0
125	20240402	173800	989441450	11930	11930	11930	11930	0
126	20240402	173700	989441450	11930	11930	11930	11930	0
127	20240402	173600	989441450	11930	11930	11930	11930	0
128	20240402	173500	989441450	11930	11930	11930	11930	0
129	20240402	173400	989441450	11930	11930	11930	11930	0
130	20240402	173300	989441450	11930	11930	11930	11930	0
131	20240402	173200	989441450	11930	11930	11930	11930	0
132	20240402	173100	989441450	11930	11930	11930	11930	0
133	20240402	173000	989441450	11930	11930	11930	11930	0
134	20240402	172900	989441450	11930	11930	11930	11930	0
135	20240402	172800	989441450	11930	11930	11930	11930	0
136	20240402	172700	989441450	11930	11930	11930	11930	0
137	20240402	172600	989441450	11930	11930	11930	11930	0
138	20240402	172500	989441450	11930	11930	11930	11930	0
139	20240402	172400	989441450	11930	11930	11930	11930	0
140	20240402	172300	989441450	11930	11930	11930	11930	0
141	20240402	172200	989441450	11930	11930	11930	11930	0
142	20240402	172100	989441450	11930	11930	11930	11930	0
143	20240402	172000	989441450	11930	11930	11930	11930	0
144	20240402	171900	989441450	11930	11930	11930	11930	0
145	20240402	171800	989441450	11930	11930	11930	11930	0
146	20240402	171700	989441450	11930	11930	11930	11930	0
147	20240402	171600	989441450	11930	11930	11930	11930	0
148	20240402	171500	989441450	11930	11930	11930	11930	0
149	20240402	171400	989441450	11930	11930	11930	11930	0
150	20240402	171300	989441450	11930	11930	11930	11930	0
151	20240402	171200	989441450	11930	11930	11930	11930	0
152	20240402	171100	989441450	11930	11930	11930	11930	878
153	20240402	171000	989441450	11930	11930	11930	11930	0
154	20240402	170900	989441450	11930	11930	11930	11930	0
155	20240402	170800	989441450	11930	11930	11930	11930	0
156	20240402	170700	989441450	11930	11930	11930	11930	0
157	20240402	170600	989441450	11930	11930	11930	11930	0
158	20240402	170500	989441450	11930	11930	11930	11930	0
159	20240402	170400	989441450	11930	11930	11930	11930	0
160	20240402	170300	989441450	11930	11930	11930	11930	0
161	20240402	170200	989441450	11930	11930	11930	11930	0
162	20240402	170100	989441450	11930	11930	11930	11930	0
163	20240402	170000	989441450	11930	11930	11930	11930	0
164	20240402	165900	989441450	11930	11930	11930	11930	0
165	20240402	165800	989441450	11930	11930	11930	11930	0
166	20240402	165700	989441450	11930	11930	11930	11930	0
167	20240402	165600	989441450	11930	11930	11930	11930	0
168	20240402	165500	989441450	11930	11930	11930	11930	0
169	20240402	165400	989441450	11930	11930	11930	11930	0
170	20240402	165300	989441450	11930	11930	11930	11930	0
171	20240402	165200	989441450	11930	11930	11930	11930	0
172	20240402	165100	989441450	11930	11930	11930	11930	0
173	20240402	165000	989441450	11930	11930	11930	11930	0
174	20240402	164900	989441450	11930	11930	11930	11930	0
175	20240402	164800	989441450	11930	11930	11930	11930	0
176	20240402	164700	989441450	11930	11930	11930	11930	0
177	20240402	164600	989441450	11930	11930	11930	11930	0
178	20240402	164500	989441450	11930	11930	11930	11930	0
179	20240402	164400	989441450	11930	11930	11930	11930	0
180	20240402	164300	989441450	11930	11930	11930	11930	0
181	20240402	164200	989441450	11930	11930	11930	11930	0
182	20240402	164100	989441450	11930	11930	11930	11930	878
183	20240402	164000	989441450	11930	11930	11930	11930	0
184	20240402	163900	989441450	11930	11930	11930	11930	0
185	20240402	163800	989441450	11930	11930	11930	11930	0
186	20240402	163700	989441450	11930	11930	11930	11930	0
187	20240402	163600	989441450	11930	11930	11930	11930	0
188	20240402	163500	989441450	11930	11930	11930	11930	0
189	20240402	163400	989441450	11930	11930	11930	11930	0
190	20240402	163300	989441450	11930	11930	11930	11930	0
191	20240402	163200	989441450	11930	11930	11930	11930	0
192	20240402	163100	989441450	11930	11930	11930	11930	0
193	20240402	163000	989441450	11930	11930	11930	11930	0
194	20240402	162900	989441450	11930	11930	11930	11930	0
195	20240402	162800	989441450	11930	11930	11930	11930	0
196	20240402	162700	989441450	11930	11930	11930	11930	0
197	20240402	162600	989441450	11930	11930	11930	11930	0
198	20240402	162500	989441450	11930	11930	11930	11930	0
199	20240402	162400	989441450	11930	11930	11930	11930	0
200	20240402	162300	989441450	11930	11930	11930	11930	0
201	20240402	162200	989441450	11930	11930	11930	11930	0
202	20240402	162100	989441450	11930	11930	11930	11930	0
203	20240402	162000	989441450	11930	11930	11930	11930	0
204	20240402	161900	989441450	11930	11930	11930	11930	0
205	20240402	161800	989441450	11930	11930	11930	11930	0
206	20240402	161700	989441450	11930	11930	11930	11930	0
207	20240402	161600	989441450	11930	11930	11930	11930	0
208	20240402	161500	989441450	11930	11930	11930	11930	0
209	20240402	161400	989441450	11930	11930	11930	11930	0
210	20240402	161300	989441450	11930	11930	11930	11930	0
211	20240402	161200	989441450	11930	11930	11930	11930	0
212	20240402	161100	989441450	11930	11930	11930	11930	878
213	20240402	161000	989441450	11930	11930	11930	11930	0
214	20240402	160900	989441450	11930	11930	11930	11930	0
215	20240402	160800	989441450	11930	11930	11930	11930	0
216	20240402	160700	989441450	11930	11930	11930	11930	0
217	20240402	160600	989441450	11930	11930	11930	11930	0
218	20240402	160500	989441450	11930	11930	11930	11930	0
219	20240402	160400	989441450	11930	11930	11930	11930	0
220	20240402	160300	989441450	11930	11930	11930	11930	0
221	20240402	160200	989441450	11930	11930	11930	11930	0
222	20240402	160100	989441450	11930	11930	11930	11930	0
223	20240402	160000	989441450	11930	11930	11930	11930	0
224	20240402	155900	989441450	11930	11930	11930	11930	0
225	20240402	155800	989441450	11930	11930	11930	11930	0
226	20240402	155700	989441450	11930	11930	11930	11930	0
227	20240402	155600	989441450	11930	11930	11930	11930	0
228	20240402	155500	989441450	11930	11930	11930	11930	0
229	20240402	155400	989441450	11930	11930	11930	11930	0
230	20240402	155300	989441450	11930	11930	11930	11930	0
231	20240402	155200	989441450	11930	11930	11930	11930	0
232	20240402	155100	989441450	11930	11930	11930	11930	0
233	20240402	155000	989441450	11930	11930	11930	11930	0
234	20240402	154900	989441450	11930	11930	11930	11930	0
235	20240402	154800	989441450	11930	11930	11930	11930	0
236	20240402	154700	989441450	11930	11930	11930	11930	0
237	20240402	154600	989441450	11930	11930	11930	11930	0
238	20240402	154500	989441450	11930	11930	11930	11930	0
239	20240402	154400	989441450	11930	11930	11930	11930	0
240	20240402	154300	989441450	11930	11930	11930	11930	0
241	20240402	154200	989441450	11930	11930	11930	11930	0
242	20240402	154100	989441450	11930	11930	11930	11930	878
243	20240402	154000	989441450	11930	11930	11930	11930	0
244	20240402	153900	989441450	11930	11930	11930	11930	0
245	20240402	153800	989441450	11930	11930	11930	11930	0
246	20240402	153700	989441450	11930	11930	11930	11930	0
247	20240402	153600	989441450	11930	11930	11930	11930	0
248	20240402	153500	989441450	11930	11930	11930	11930	0
249	20240402	153400	989441450	11930	11930	11930	11930	0
250	20240402	153300	989441450	11930	11930	11930	11930	0
251	20240402	153200	989441450	11930	11930	11930	11930	0
252	20240402	153100	989441450	11930	11930	11930	11930	0
253	20240402	153000	989441450	11930	11930	11930	11930	878
254	20240402	152900	978966910	11900	11900	11900	11900	0
255	20240402	152800	978966910	11900	11900	11900	11900	0
256	20240402	152700	978966910	11900	11900	11900	11900	0
257	20240402	152600	978966910	11900	11900	11900	11900	0
258	20240402	152500	978966910	11900	11900	11900	11900	0
259	20240402	152400	978966910	11900	11900	11900	11900	0
260	20240402	152300	978966910	11900	11900	11900	11900	0
261	20240402	152200	978966910	11900	11900	11900	11900	0
262	20240402	152100	978966910	11900	11900	11900	11900	0
263	20240402	152000	978966910	11900	11900	11900	11900	0
264	20240402	151900	978966910	11900	11900	11900	11900	11
265	20240402	151800	978836010	11890	11890	11890	11890	0
266	20240402	151700	978836010	11890	11890	11890	11890	50
267	20240402	151600	978241510	11890	11880	11890	11880	87
268	20240402	151500	977207090	11900	11900	11900	11900	0
269	20240402	151400	977207090	11900	11900	11900	11900	0
270	20240402	151300	977207090	11900	11850	11900	11850	81
271	20240402	151200	976246790	11850	11870	11870	11850	719
272	20240402	151100	967723570	11870	11870	11870	11870	6
273	20240402	151000	967652350	11870	11870	11870	11870	0
274	20240402	150900	967652350	11870	11870	11870	11870	3
275	20240402	150800	967616740	11870	11870	11870	11870	11
276	20240402	150700	967486170	11880	11880	11880	11880	0
277	20240402	150600	967486170	11880	11880	11880	11880	1
278	20240402	150500	967474290	11870	11870	11870	11870	104
279	20240402	150400	966239810	11870	11870	11870	11870	0
280	20240402	150300	966239810	11870	11870	11870	11870	40
281	20240402	150200	965765010	11870	11870	11870	11870	0
282	20240402	150100	965765010	11870	11870	11870	11870	0
283	20240402	150000	965765010	11870	11870	11870	11870	0
284	20240402	145900	965765010	11870	11870	11870	11870	100
285	20240402	145800	964578010	11850	11850	11850	11850	0
286	20240402	145700	964578010	11850	11850	11850	11850	30
287	20240402	145600	964222510	11830	11850	11850	11830	909
288	20240402	145500	953469000	11850	11850	11850	11850	4
289	20240402	145400	953421600	11830	11830	11830	11830	200
290	20240402	145300	951055600	11840	11850	11850	11840	1188
291	20240402	145200	936981350	11860	11860	11860	11860	23
292	20240402	145100	936708570	11860	11860	11860	11860	0
293	20240402	145000	936708570	11860	11860	11860	11860	0
294	20240402	144900	936708570	11860	11860	11860	11860	16
295	20240402	144800	936518810	11880	11880	11880	11880	34
296	20240402	144700	936114890	11860	11860	11860	11860	10
297	20240402	144600	935996290	11860	11850	11860	11850	101
298	20240402	144500	934798440	11860	11850	11860	11850	11
299	20240402	144400	934667990	11850	11850	11850	11850	0
300	20240402	144300	934667990	11850	11850	11850	11850	55
301	20240402	144200	934016240	11860	11860	11860	11860	3
302	20240402	144100	933980660	11860	11860	11860	11860	29
303	20240402	144000	933636720	11860	11870	11870	11860	54
304	20240402	143900	932995850	11870	11870	11870	11870	46
305	20240402	143800	932449830	11870	11870	11870	11870	7
306	20240402	143700	932366740	11890	11900	11900	11890	9
307	20240402	143600	932259690	11910	11910	11910	11910	0
308	20240402	143500	932259690	11910	11910	11910	11910	0
309	20240402	143400	932259690	11910	11910	11910	11910	30
310	20240402	143300	931902390	11910	11910	11910	11910	100
311	20240402	143200	930711390	11910	11910	11910	11910	0
312	20240402	143100	930711390	11910	11910	11910	11910	120
313	20240402	143000	929282190	11900	11900	11900	11900	218
314	20240402	142900	926687990	11870	11860	11870	11860	126
315	20240402	142800	925192640	11860	11860	11860	11860	0
316	20240402	142700	925192640	11860	11860	11860	11860	37
317	20240402	142600	924753820	11860	11860	11860	11860	300
318	20240402	142500	921195820	11860	11860	11860	11860	311
319	20240402	142400	917507360	11840	11860	11860	11840	1414
320	20240402	142300	900755310	11860	11860	11860	11860	0
321	20240402	142200	900755310	11860	11870	11870	11860	1331
322	20240402	142100	884966290	11880	11880	11880	11880	202
323	20240402	142000	882566530	11900	11900	11900	11900	10
324	20240402	141900	882447530	11900	11900	11900	11900	0
325	20240402	141800	882447530	11900	11900	11900	11900	5
326	20240402	141700	882388030	11900	11870	11900	11870	55
327	20240402	141600	881733830	11870	11870	11880	11870	178
328	20240402	141500	879620950	11860	11860	11860	11860	100
329	20240402	141400	878434950	11870	11880	11880	11870	5856
330	20240402	141300	808924050	11880	11880	11880	11880	0
331	20240402	141200	808924050	11880	11880	11880	11880	0
332	20240402	141100	808924050	11880	11880	11880	11880	0
333	20240402	141000	808924050	11880	11890	11890	11880	741
334	20240402	140900	800119970	11880	11880	11880	11880	307
335	20240402	140800	796472810	11880	11880	11880	11880	0
336	20240402	140700	796472810	11880	11880	11880	11880	0
337	20240402	140600	796472810	11880	11880	11880	11880	0
338	20240402	140500	796472810	11880	11880	11880	11880	0
339	20240402	140400	796472810	11880	11900	11900	11880	106
340	20240402	140300	795213490	11880	11880	11880	11880	0
341	20240402	140200	795213490	11880	11880	11880	11880	0
342	20240402	140100	795213490	11880	11880	11880	11880	0
343	20240402	140000	795213490	11880	11880	11880	11880	0
344	20240402	135900	795213490	11880	11880	11880	11880	2
345	20240402	135800	795189730	11880	11880	11880	11880	0
346	20240402	135700	795189730	11880	11870	11880	11870	3467
347	20240402	135600	754036010	11870	11880	11880	11870	1082
348	20240402	135500	741191850	11880	11910	11910	11880	3178
349	20240402	135400	703428320	11920	11920	11920	11920	0
350	20240402	135300	703428320	11920	11920	11920	11920	0
351	20240402	135200	703428320	11920	11920	11920	11920	200
352	20240402	135100	701044320	11940	11940	11940	11940	200
353	20240402	135000	698656320	11940	11940	11940	11940	0
354	20240402	134900	698656320	11940	11940	11940	11940	50
355	20240402	134800	698059320	11910	11910	11910	11910	0
356	20240402	134700	698059320	11910	11910	11910	11910	15
357	20240402	134600	697880670	11910	11910	11910	11910	465
358	20240402	134500	692342520	11910	11910	11910	11910	576
359	20240402	134400	685482360	11910	11910	11910	11910	68
360	20240402	134300	684672480	11910	11910	11910	11910	600
361	20240402	134200	677526480	11910	11910	11910	11910	7
362	20240402	134100	677443110	11900	11920	11920	11900	3639
363	20240402	134000	634103010	11920	11930	11930	11920	500
364	20240402	133900	628140240	11920	11950	11950	11920	400
365	20240402	133800	623369220	11940	11940	11940	11940	0
366	20240402	133700	623369220	11940	11940	11940	11940	0
367	20240402	133600	623369220	11940	11940	11940	11940	0
368	20240402	133500	623369220	11940	11940	11940	11940	0
369	20240402	133400	623369220	11940	11940	11940	11940	3
370	20240402	133300	623333400	11940	11940	11940	11940	0
371	20240402	133200	623333400	11940	11940	11940	11940	0
372	20240402	133100	623333400	11940	11940	11940	11940	20
373	20240402	133000	623094600	11940	11970	11970	11940	201
374	20240402	132900	620692760	11970	11970	11970	11970	1
375	20240402	132800	620680790	11970	11970	11970	11970	5
376	20240402	132700	620620940	11960	11960	11960	11960	0
377	20240402	132600	620620940	11960	11960	11960	11960	0
378	20240402	132500	620620940	11960	11960	11960	11960	0
379	20240402	132400	620620940	11960	11960	11960	11960	0
380	20240402	132300	620620940	11960	11960	11960	11960	0
381	20240402	132200	620620940	11960	11970	11970	11960	104
382	20240402	132100	619376090	11970	11980	11980	11970	105
383	20240402	132000	618119180	12000	12000	12000	12000	0
384	20240402	131900	618119180	12000	12000	12000	12000	0
385	20240402	131800	618119180	12000	12000	12000	12000	0
386	20240402	131700	618119180	12000	12000	12000	12000	0
387	20240402	131600	618119180	12000	12000	12000	12000	0
388	20240402	131500	618119180	12000	12000	12000	12000	500
389	20240402	131400	612119180	12000	12000	12000	12000	0
390	20240402	131300	612119180	12000	12000	12000	12000	0
391	20240402	131200	612119180	12000	12000	12000	12000	1
392	20240402	131100	612107180	12000	12000	12000	12000	0
393	20240402	131000	612107180	12000	12000	12000	12000	0
394	20240402	130900	612107180	12000	12000	12000	12000	0
395	20240402	130800	612107180	12000	12000	12000	12000	0
396	20240402	130700	612107180	12000	12000	12000	12000	0
397	20240402	130600	612107180	12000	12000	12000	12000	0
398	20240402	130500	612107180	12000	12000	12000	12000	0
399	20240402	130400	612107180	12000	12000	12000	12000	1
400	20240402	130300	612095180	11960	11960	11960	11960	0
401	20240402	130200	612095180	11960	11960	11960	11960	0
402	20240402	130100	612095180	11960	11960	11960	11960	16
403	20240402	130000	611903820	11960	11960	11960	11960	384
404	20240402	125900	607311180	11960	11960	11960	11960	0
405	20240402	125800	607311180	11960	11960	11960	11960	0
406	20240402	125700	607311180	11960	11960	11960	11960	51
407	20240402	125600	606701220	12010	12010	12010	12010	0
408	20240402	125500	606701220	12010	12010	12010	12010	3
409	20240402	125400	606665190	11960	11960	11960	11960	0
410	20240402	125300	606665190	11960	11960	11960	11960	0
411	20240402	125200	606665190	11960	11970	11970	11960	238
412	20240402	125100	603817550	11970	12000	12000	11970	1213
413	20240402	125000	589275150	12000	12000	12000	12000	0
414	20240402	124900	589275150	12000	12000	12000	12000	0
415	20240402	124800	589275150	12000	12000	12000	12000	12
416	20240402	124700	589131150	12000	12000	12000	12000	0
417	20240402	124600	589131150	12000	12000	12000	12000	220
418	20240402	124500	586491150	12000	12000	12000	12000	33
419	20240402	124400	586095150	12000	12000	12000	12000	103
420	20240402	124300	584859150	12010	12010	12010	12010	0
421	20240402	124200	584859150	12010	12010	12010	12010	0
422	20240402	124100	584859150	12010	12010	12010	12010	0
423	20240402	124000	584859150	12010	12010	12010	12010	0
424	20240402	123900	584859150	12010	12010	12010	12010	5
425	20240402	123800	584799100	11990	11990	11990	11990	0
426	20240402	123700	584799100	11990	11990	11990	11990	50
427	20240402	123600	584199600	12000	12000	12000	12000	0
428	20240402	123500	584199600	12000	12000	12000	12000	461
429	20240402	123400	578667600	12010	12010	12010	12010	0
430	20240402	123300	578667600	12010	12010	12010	12010	0
431	20240402	123200	578667600	12010	12010	12010	12010	0
432	20240402	123100	578667600	12010	12010	12010	12010	0
433	20240402	123000	578667600	12010	12010	12010	12010	50
434	20240402	122900	578067100	12000	11990	12000	11990	71
435	20240402	122800	577215600	11990	11990	11990	11990	50
436	20240402	122700	576616100	11990	11990	11990	11990	0
437	20240402	122600	576616100	11990	11990	11990	11990	0
438	20240402	122500	576616100	11990	11990	11990	11990	0
439	20240402	122400	576616100	11990	11990	11990	11990	0
440	20240402	122300	576616100	11990	11990	11990	11990	0
441	20240402	122200	576616100	11990	11990	11990	11990	1
442	20240402	122100	576604110	11990	11990	11990	11990	0
443	20240402	122000	576604110	11990	11990	11990	11990	14
444	20240402	121900	576436250	11990	11990	11990	11990	0
445	20240402	121800	576436250	11990	11990	11990	11990	0
446	20240402	121700	576436250	11990	11990	11990	11990	6
447	20240402	121600	576364310	12000	12000	12000	12000	0
448	20240402	121500	576364310	12000	12000	12000	12000	0
449	20240402	121400	576364310	12000	12000	12000	12000	0
450	20240402	121300	576364310	12000	12000	12000	12000	4
451	20240402	121200	576316310	11980	11980	11980	11980	0
452	20240402	121100	576316310	11980	11980	11980	11980	3
453	20240402	121000	576280370	12000	12000	12000	11990	272
454	20240402	120900	573018640	11990	11990	11990	11990	0
455	20240402	120800	573018640	11990	11990	11990	11990	46
456	20240402	120700	572467100	12010	12010	12010	12010	0
457	20240402	120600	572467100	12010	12010	12010	12010	0
458	20240402	120500	572467100	12010	12010	12010	12010	0
459	20240402	120400	572467100	12010	12010	12010	12010	0
460	20240402	120300	572467100	12010	12010	12010	12010	0
461	20240402	120200	572467100	12010	12010	12010	12010	0
462	20240402	120100	572467100	12010	12010	12010	12010	0
463	20240402	120000	572467100	12010	12010	12010	12010	0
464	20240402	115900	572467100	12010	12010	12010	12010	0
465	20240402	115800	572467100	12010	12010	12010	12010	1
466	20240402	115700	572455090	12020	12020	12020	12020	1
467	20240402	115600	572443070	12000	12000	12000	12000	119
468	20240402	115500	571015070	12000	12000	12000	12000	3
469	20240402	115400	570979070	12000	12000	12000	12000	831
470	20240402	115300	561007070	12000	12000	12000	12000	0
471	20240402	115200	561007070	12000	11950	12000	11950	10
472	20240402	115100	560887410	11940	11940	11940	11940	0
473	20240402	115000	560887410	11940	11940	11940	11940	0
474	20240402	114900	560887410	11940	11940	11940	11940	0
475	20240402	114800	560887410	11940	11940	11940	11940	53
476	20240402	114700	560254590	11940	11940	11940	11940	0
477	20240402	114600	560254590	11940	11940	11940	11940	400
478	20240402	114500	555478590	11980	11980	11980	11980	0
479	20240402	114400	555478590	11980	11980	11980	11980	60
480	20240402	114300	554759790	11940	11940	11940	11940	0
481	20240402	114200	554759790	11940	11940	11940	11940	0
482	20240402	114100	554759790	11940	11940	11940	11940	1000
483	20240402	114000	542819790	11960	11960	11960	11960	0
484	20240402	113900	542819790	11960	11960	11960	11960	0
485	20240402	113800	542819790	11960	11950	11960	11950	490
486	20240402	113700	536962260	11930	11930	11930	11930	0
487	20240402	113600	536962260	11930	11910	11930	11910	196
488	20240402	113500	534624540	11910	11910	11910	11910	196
489	20240402	113400	532290180	11920	11920	11920	11920	0
490	20240402	113300	532290180	11920	11920	11920	11920	0
491	20240402	113200	532290180	11920	11920	11920	11920	233
492	20240402	113100	529512820	11900	11900	11900	11900	262
493	20240402	113000	526395020	11900	11910	11910	11900	39
494	20240402	112900	525930760	11920	11920	11920	11920	50
495	20240402	112800	525334760	11910	11910	11910	11910	647
496	20240402	112700	517628990	11910	11910	11910	11910	107
497	20240402	112600	516354620	11920	11920	11920	11920	2
498	20240402	112500	516330780	11920	11920	11920	11920	127
499	20240402	112400	514816940	11950	11950	11950	11950	28
500	20240402	112300	514482340	11950	11950	11950	11950	13
501	20240402	112200	514326990	11960	11960	11960	11960	4
502	20240402	112100	514279150	11960	11960	11960	11960	69
503	20240402	112000	513453910	11960	11960	11960	11960	0
504	20240402	111900	513453910	11960	11960	11960	11960	0
505	20240402	111800	513453910	11960	11880	11960	11870	19
506	20240402	111700	513227980	11880	11880	11880	11880	200
507	20240402	111600	510851980	11880	11880	11880	11880	0
508	20240402	111500	510851980	11880	11880	11880	11880	0
509	20240402	111400	510851980	11880	11900	11900	11880	7000
510	20240402	111300	427676250	11900	11910	11910	11900	476
511	20240402	111200	422008850	11900	11900	11900	11900	0
512	20240402	111100	422008850	11900	11900	11900	11900	7
513	20240402	111000	421925550	11910	11910	11910	11910	65
514	20240402	110900	421151400	11900	11900	11900	11900	0
515	20240402	110800	421151400	11900	11900	11900	11900	0
516	20240402	110700	421151400	11900	11930	11930	11900	110
517	20240402	110600	419841900	11900	11960	11960	11900	1510
518	20240402	110500	401855720	11930	11960	11960	11930	19
519	20240402	110400	401628750	11930	11930	11930	11930	800
520	20240402	110300	392084750	11960	11950	11960	11950	1061
521	20240402	110200	379405310	11930	11930	11930	11930	0
522	20240402	110100	379405310	11930	11930	11930	11930	108
523	20240402	110000	378116870	11930	11930	11930	11930	1
524	20240402	105900	378104940	11930	11930	11930	11930	0
525	20240402	105800	378104940	11930	11930	11930	11930	0
526	20240402	105700	378104940	11930	11920	11930	11920	505
527	20240402	105600	372080340	11920	11920	11920	11920	495
528	20240402	105500	366179940	11920	11920	11920	11920	0
529	20240402	105400	366179940	11920	11930	11930	11920	754
530	20240402	105300	357186410	11940	11940	11940	11940	2
531	20240402	105200	357162530	11940	11940	11940	11940	0
532	20240402	105100	357162530	11940	11940	11940	11940	0
533	20240402	105000	357162530	11940	11940	11940	11940	84
534	20240402	104900	356159570	11940	11940	11940	11940	55
535	20240402	104800	355502870	11940	11940	11940	11940	50
536	20240402	104700	354905870	11920	11920	11920	11920	0
537	20240402	104600	354905870	11920	11920	11920	11920	51
538	20240402	104500	354297950	11920	11930	11930	11920	1278
539	20240402	104400	339064140	11940	11940	11940	11940	0
540	20240402	104300	339064140	11940	11940	11940	11940	0
541	20240402	104200	339064140	11940	11940	11940	11940	0
542	20240402	104100	339064140	11940	11940	11940	11940	85
543	20240402	104000	338049240	11950	11980	11980	11950	110
544	20240402	103900	336731740	11920	11920	11920	11920	0
545	20240402	103800	336731740	11920	11920	11920	11920	0
546	20240402	103700	336731740	11920	11920	11920	11920	0
547	20240402	103600	336731740	11920	11920	11920	11920	0
548	20240402	103500	336731740	11920	11920	11920	11920	8
549	20240402	103400	336636380	11920	11920	11920	11920	1
550	20240402	103300	336624460	11920	11930	11930	11920	508
551	20240402	103200	330565990	11940	11940	11940	11940	21
552	20240402	103100	330315250	11940	11940	11940	11940	10
553	20240402	103000	330195850	11930	11940	11940	11930	348
554	20240402	102900	326044000	11930	11930	11930	11930	0
555	20240402	102800	326044000	11930	11930	11930	11930	0
556	20240402	102700	326044000	11930	11930	11930	11930	205
557	20240402	102600	323598350	11940	11940	11940	11940	0
558	20240402	102500	323598350	11940	11940	11940	11940	43
559	20240402	102400	323084930	11940	11940	11940	11940	0
560	20240402	102300	323084930	11940	11940	11940	11940	517
561	20240402	102200	316911950	11920	11920	11920	11920	11
562	20240402	102100	316780830	11920	11950	11950	11920	1344
563	20240402	102000	300750020	11940	11950	11950	11940	160
564	20240402	101900	298839000	11990	11990	11990	11990	0
565	20240402	101800	298839000	11990	11980	11990	11980	25
566	20240402	101700	298539320	11990	11990	11990	11990	0
567	20240402	101600	298539320	11990	11990	11990	11990	0
568	20240402	101500	298539320	11990	11990	11990	11990	0
569	20240402	101400	298539320	11990	11990	11990	11990	0
570	20240402	101300	298539320	11990	11990	11990	11990	0
571	20240402	101200	298539320	11990	11990	11990	11990	1
572	20240402	101100	298527330	11990	11960	11990	11960	16
573	20240402	101000	298335850	11960	11970	11970	11960	1014
574	20240402	100900	286205590	12000	12000	12000	12000	0
575	20240402	100800	286205590	12000	12000	12000	12000	0
576	20240402	100700	286205590	12000	12000	12000	12000	1000
577	20240402	100600	274205590	12000	12020	12020	12000	938
578	20240402	100500	262944620	12050	12050	12050	12050	0
579	20240402	100400	262944620	12050	12050	12050	12050	4
580	20240402	100300	262896420	12010	12010	12010	12010	113
581	20240402	100200	261539290	12020	12020	12020	12020	0
582	20240402	100100	261539290	12020	12020	12020	12020	380
583	20240402	100000	256971690	12090	12090	12090	12090	0
584	20240402	095900	256971690	12090	12090	12090	12090	1
585	20240402	095800	256959600	12020	12020	12020	12020	0
586	20240402	095700	256959600	12020	12020	12020	12020	230
587	20240402	095600	254195000	12020	12020	12020	12020	0
588	20240402	095500	254195000	12020	12020	12020	12020	0
589	20240402	095400	254195000	12020	12090	12090	12020	301
590	20240402	095300	250576910	12020	12040	12080	12020	131
591	20240402	095200	248997750	12010	12010	12010	12010	0
592	20240402	095100	248997750	12010	12010	12010	12010	3
593	20240402	095000	248961720	12010	12010	12010	12010	140
594	20240402	094900	247280320	12010	12010	12010	12010	7
595	20240402	094800	247196250	12010	12010	12010	12010	1
596	20240402	094700	247184240	12010	12010	12010	12010	1
597	20240402	094600	247172230	12010	12010	12010	12010	0
598	20240402	094500	247172230	12010	12010	12010	12010	0
599	20240402	094400	247172230	12010	12090	12090	12010	3
600	20240402	094300	247136040	12090	12090	12090	12090	85
601	20240402	094200	246108390	12100	12100	12100	12100	0
602	20240402	094100	246108390	12100	12100	12100	12100	329
603	20240402	094000	242127490	12100	12100	12100	12100	0
604	20240402	093900	242127490	12100	12110	12110	12020	138
605	20240402	093800	240466820	12110	12110	12110	12110	0
606	20240402	093700	240466820	12110	12110	12120	12110	42
607	20240402	093600	239958040	12120	12120	12120	12120	136
608	20240402	093500	238309720	12120	12120	12120	12120	0
609	20240402	093400	238309720	12120	12120	12120	12120	1
610	20240402	093300	238297600	12010	12010	12010	12010	0
611	20240402	093200	238297600	12010	12000	12010	12000	1156
612	20240402	093100	224424410	12000	11990	12000	11990	199
613	20240402	093000	222037100	11940	11940	11940	11940	100
614	20240402	092900	220843100	11940	11940	11940	11940	30
615	20240402	092800	220484900	11930	11930	11930	11930	50
616	20240402	092700	219888400	11900	11900	11900	11900	78
617	20240402	092600	218960200	11880	11880	11880	11880	0
618	20240402	092500	218960200	11880	11910	11910	11880	315
619	20240402	092400	215212010	11910	11910	11910	11910	0
620	20240402	092300	215212010	11910	11880	11910	11870	3528
621	20240402	092200	173270770	11890	11890	11890	11890	40
622	20240402	092100	172795170	11890	11900	11900	11880	115
623	20240402	092000	171428420	11890	11910	11910	11890	1214
624	20240402	091900	156978830	11910	11930	11930	11900	1771
625	20240402	091800	135898700	11930	11930	11930	11930	66
626	20240402	091700	135111320	11920	11930	11930	11910	347
627	20240402	091600	130976530	11930	11950	11950	11930	502
628	20240402	091500	124982510	11950	11950	11950	11950	0
629	20240402	091400	124982510	11950	12010	12010	11940	639
630	20240402	091300	117336810	12010	12050	12050	12010	738
631	20240402	091200	108452300	12040	12070	12070	12040	899
632	20240402	091100	97616550	12100	12100	12100	12100	10
633	20240402	091000	97495550	12100	12100	12100	12100	2087
634	20240402	090900	72242850	12060	12100	12100	12060	1338
635	20240402	090800	56094140	12190	12190	12190	12090	1027
636	20240402	090700	43577800	12190	12190	12190	12190	0
637	20240402	090600	43577800	12190	12060	12190	12060	345
638	20240402	090500	39402370	12050	12050	12050	12050	0
639	20240402	090400	39402370	12050	12110	12120	12040	1085
640	20240402	090300	26292660	12060	12050	12110	12050	160
641	20240402	090200	24364060	12050	12050	12050	12050	203
642	20240402	090100	21917910	12040	12050	12050	12040	204
643	20240402	090000	19461490	12050	12130	12130	12050	1614